PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia · Delayed Price · Currency is IDR 20,800
-75 (-0.36%)
Oct 12, 2026, 4:00 PM WIB
IDX:MKPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 20,800.00 | 20,875.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.36% | 46,200 |
| Oct 9, 2026 | 20,875.00 | 20,900.00 | 20,625.00 | 20,875.00 | 20,875.00 | -0.36% | 40,800 |
| Oct 8, 2026 | 20,875.00 | 20,975.00 | 20,275.00 | 20,950.00 | 20,950.00 | - | 41,700 |
| Oct 7, 2026 | 20,800.00 | 20,950.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.12% | 40,600 |
| Oct 6, 2026 | 21,000.00 | 21,000.00 | 20,825.00 | 20,975.00 | 20,975.00 | -0.12% | 42,000 |
| Oct 5, 2026 | 21,300.00 | 21,300.00 | 20,925.00 | 21,000.00 | 21,000.00 | -2.78% | 41,200 |
| Oct 2, 2026 | 21,550.00 | 21,625.00 | 21,375.00 | 21,600.00 | 21,600.00 | -0.12% | 41,400 |
| Oct 1, 2026 | 21,500.00 | 21,775.00 | 21,450.00 | 21,625.00 | 21,625.00 | 0.70% | 41,000 |
| Sep 30, 2026 | 21,400.00 | 21,475.00 | 21,400.00 | 21,475.00 | 21,475.00 | -0.12% | 40,900 |
| Sep 29, 2026 | 21,500.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.12% | 42,300 |
| Sep 28, 2026 | 21,550.00 | 21,825.00 | 21,150.00 | 21,475.00 | 21,475.00 | -0.23% | 36,600 |
| Sep 25, 2026 | 21,500.00 | 21,700.00 | 21,500.00 | 21,525.00 | 21,525.00 | 0.23% | 40,100 |
| Sep 24, 2026 | 21,400.00 | 21,475.00 | 21,025.00 | 21,475.00 | 21,475.00 | - | 40,800 |
| Sep 23, 2026 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | -0.12% | 40,100 |
| Sep 22, 2026 | 21,500.00 | 21,525.00 | 21,350.00 | 21,500.00 | 21,500.00 | -0.23% | 40,600 |
| Sep 21, 2026 | 21,600.00 | 21,650.00 | 21,550.00 | 21,550.00 | 21,550.00 | -0.58% | 40,900 |
| Sep 18, 2026 | 21,600.00 | 21,700.00 | 21,600.00 | 21,675.00 | 21,675.00 | -0.23% | 40,100 |
| Sep 17, 2026 | 21,700.00 | 21,725.00 | 21,625.00 | 21,725.00 | 21,725.00 | -0.11% | 41,000 |
| Sep 16, 2026 | 21,700.00 | 21,775.00 | 21,600.00 | 21,750.00 | 21,750.00 | -0.23% | 40,500 |
| Sep 15, 2026 | 21,700.00 | 21,850.00 | 21,700.00 | 21,800.00 | 21,800.00 | 0.23% | 41,100 |
| Sep 14, 2026 | 21,800.00 | 21,850.00 | 21,550.00 | 21,750.00 | 21,750.00 | - | 41,300 |
| Sep 11, 2026 | 21,775.00 | 21,850.00 | 21,625.00 | 21,750.00 | 21,750.00 | -0.57% | 40,800 |
| Sep 10, 2026 | 21,800.00 | 21,900.00 | 21,775.00 | 21,875.00 | 21,875.00 | - | 40,600 |
| Sep 9, 2026 | 21,800.00 | 21,950.00 | 21,750.00 | 21,875.00 | 21,875.00 | -0.11% | 41,200 |
| Sep 8, 2026 | 21,800.00 | 21,900.00 | 21,800.00 | 21,900.00 | 21,900.00 | 0.23% | 41,300 |
| Sep 7, 2026 | 21,900.00 | 21,950.00 | 21,825.00 | 21,850.00 | 21,850.00 | -0.57% | 41,600 |
| Sep 4, 2026 | 21,900.00 | 22,000.00 | 21,875.00 | 21,975.00 | 21,975.00 | - | 40,400 |
| Sep 3, 2026 | 21,900.00 | 22,000.00 | 21,900.00 | 21,975.00 | 21,975.00 | - | 41,900 |
| Sep 2, 2026 | 22,000.00 | 22,000.00 | 21,900.00 | 21,975.00 | 21,975.00 | - | 40,000 |
| Sep 1, 2026 | 21,825.00 | 21,975.00 | 21,825.00 | 21,975.00 | 21,975.00 | - | 40,300 |
| Aug 31, 2026 | 21,800.00 | 21,975.00 | 21,800.00 | 21,975.00 | 21,975.00 | 0.11% | 40,900 |
| Aug 28, 2026 | 22,025.00 | 22,075.00 | 21,850.00 | 21,950.00 | 21,950.00 | -0.68% | 40,800 |
| Aug 27, 2026 | 22,100.00 | 22,175.00 | 22,000.00 | 22,100.00 | 22,100.00 | - | 41,600 |
| Aug 26, 2026 | 22,100.00 | 22,175.00 | 22,025.00 | 22,100.00 | 22,100.00 | -0.34% | 41,300 |
| Aug 24, 2026 | 22,100.00 | 22,175.00 | 22,100.00 | 22,175.00 | 22,175.00 | 0.11% | 40,000 |
| Aug 21, 2026 | 22,100.00 | 22,150.00 | 22,100.00 | 22,150.00 | 22,150.00 | 0.57% | 42,700 |
| Aug 20, 2026 | 22,000.00 | 22,175.00 | 22,000.00 | 22,025.00 | 22,025.00 | 0.23% | 50,400 |
| Aug 19, 2026 | 22,000.00 | 22,075.00 | 21,975.00 | 21,975.00 | 21,975.00 | - | 40,500 |
| Aug 18, 2026 | 22,000.00 | 22,000.00 | 21,950.00 | 21,975.00 | 21,975.00 | 0.11% | 40,300 |
| Aug 14, 2026 | 21,900.00 | 22,000.00 | 21,900.00 | 21,950.00 | 21,950.00 | -0.23% | 40,800 |
| Aug 13, 2026 | 21,900.00 | 22,000.00 | 21,900.00 | 22,000.00 | 22,000.00 | 0.11% | 40,500 |
| Aug 12, 2026 | 21,900.00 | 21,975.00 | 21,800.00 | 21,975.00 | 21,975.00 | 0.11% | 40,400 |
| Aug 11, 2026 | 21,900.00 | 21,975.00 | 21,700.00 | 21,950.00 | 21,950.00 | - | 40,700 |
| Aug 10, 2026 | 21,975.00 | 22,000.00 | 21,900.00 | 21,950.00 | 21,950.00 | -0.11% | 40,500 |
| Aug 7, 2026 | 21,900.00 | 21,975.00 | 21,900.00 | 21,975.00 | 21,975.00 | - | 40,800 |
| Aug 6, 2026 | 21,900.00 | 22,000.00 | 21,900.00 | 21,975.00 | 21,975.00 | 0.11% | 41,600 |
| Aug 5, 2026 | 21,900.00 | 21,975.00 | 21,875.00 | 21,950.00 | 21,950.00 | - | 42,100 |
| Aug 4, 2026 | 21,800.00 | 21,975.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.92% | 44,500 |
| Aug 3, 2026 | 21,700.00 | 21,775.00 | 21,700.00 | 21,750.00 | 21,750.00 | -0.11% | 40,400 |
| Jul 31, 2026 | 21,700.00 | 21,775.00 | 21,625.00 | 21,775.00 | 21,775.00 | 0.11% | 41,200 |