PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia · Delayed Price · Currency is IDR 21,875
+25 (0.11%)
May 22, 2026, 3:49 PM WIB
IDX:MKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21,800.00 | 21,875.00 | 21,800.00 | 21,875.00 | 21,875.00 | 0.11% | 40,200 |
| May 21, 2026 | 21,800.00 | 21,850.00 | 21,625.00 | 21,850.00 | 21,850.00 | -0.23% | 41,600 |
| May 20, 2026 | 21,900.00 | 21,900.00 | 21,750.00 | 21,900.00 | 21,900.00 | 0.11% | 40,700 |
| May 19, 2026 | 21,825.00 | 21,900.00 | 21,575.00 | 21,875.00 | 21,875.00 | 0.23% | 42,600 |
| May 18, 2026 | 21,900.00 | 21,900.00 | 21,575.00 | 21,825.00 | 21,825.00 | - | 42,000 |
| May 13, 2026 | 21,900.00 | 21,900.00 | 21,625.00 | 21,825.00 | 21,825.00 | - | 41,500 |
| May 12, 2026 | 21,625.00 | 21,900.00 | 21,625.00 | 21,825.00 | 21,825.00 | 0.92% | 41,500 |
| May 11, 2026 | 20,050.00 | 21,800.00 | 20,050.00 | 21,625.00 | 21,625.00 | -1.03% | 42,800 |
| May 8, 2026 | 22,000.00 | 22,000.00 | 21,475.00 | 21,850.00 | 21,850.00 | -0.46% | 44,100 |
| May 7, 2026 | 21,900.00 | 22,325.00 | 21,850.00 | 21,950.00 | 21,950.00 | 0.57% | 42,100 |
| May 6, 2026 | 21,850.00 | 21,950.00 | 21,700.00 | 21,825.00 | 21,825.00 | -0.11% | 43,200 |
| May 5, 2026 | 22,100.00 | 22,125.00 | 21,700.00 | 21,850.00 | 21,850.00 | -1.35% | 41,400 |
| May 4, 2026 | 21,975.00 | 22,300.00 | 21,850.00 | 22,150.00 | 22,150.00 | -0.67% | 42,700 |
| Apr 30, 2026 | 22,300.00 | 22,350.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.11% | 40,800 |
| Apr 29, 2026 | 22,100.00 | 22,350.00 | 22,100.00 | 22,275.00 | 22,275.00 | 1.02% | 40,300 |
| Apr 28, 2026 | 22,100.00 | 22,575.00 | 22,025.00 | 22,050.00 | 22,050.00 | 0.11% | 41,700 |
| Apr 27, 2026 | 22,575.00 | 22,900.00 | 21,825.00 | 22,025.00 | 22,025.00 | -2.54% | 44,300 |
| Apr 24, 2026 | 22,600.00 | 22,600.00 | 22,025.00 | 22,600.00 | 22,600.00 | - | 40,500 |
| Apr 23, 2026 | 22,500.00 | 22,800.00 | 22,150.00 | 22,600.00 | 22,600.00 | 0.56% | 43,400 |
| Apr 22, 2026 | 22,625.00 | 22,950.00 | 21,500.00 | 22,475.00 | 22,475.00 | -2.18% | 48,000 |
| Apr 21, 2026 | 22,900.00 | 22,975.00 | 22,900.00 | 22,975.00 | 22,975.00 | -0.11% | 40,100 |
| Apr 20, 2026 | 22,800.00 | 23,000.00 | 22,775.00 | 23,000.00 | 23,000.00 | 0.33% | 42,900 |
| Apr 17, 2026 | 22,950.00 | 22,950.00 | 22,925.00 | 22,925.00 | 22,925.00 | -0.22% | 40,000 |
| Apr 16, 2026 | 23,050.00 | 23,075.00 | 22,525.00 | 22,975.00 | 22,975.00 | -0.33% | 28,600 |
| Apr 15, 2026 | 23,100.00 | 23,200.00 | 23,050.00 | 23,050.00 | 23,050.00 | -0.11% | 50,300 |
| Apr 14, 2026 | 23,375.00 | 23,500.00 | 22,500.00 | 23,075.00 | 23,075.00 | 3.13% | 58,800 |
| Apr 13, 2026 | 23,300.00 | 23,500.00 | 22,375.00 | 22,375.00 | 22,375.00 | -3.76% | 41,100 |
| Apr 10, 2026 | 22,800.00 | 23,250.00 | 22,800.00 | 23,250.00 | 23,250.00 | -0.11% | 40,100 |
| Apr 9, 2026 | 22,900.00 | 23,800.00 | 22,700.00 | 23,275.00 | 23,275.00 | 1.75% | 50,900 |
| Apr 8, 2026 | 23,500.00 | 23,700.00 | 22,225.00 | 22,875.00 | 22,875.00 | -2.76% | 32,500 |
| Apr 7, 2026 | 22,550.00 | 23,650.00 | 22,550.00 | 23,525.00 | 23,525.00 | 4.32% | 58,600 |
| Apr 6, 2026 | 22,600.00 | 23,175.00 | 22,025.00 | 22,550.00 | 22,550.00 | -0.22% | 66,600 |
| Apr 2, 2026 | 22,900.00 | 23,000.00 | 22,550.00 | 22,600.00 | 22,600.00 | -1.31% | 62,300 |
| Apr 1, 2026 | 23,100.00 | 23,175.00 | 22,575.00 | 22,900.00 | 22,900.00 | -1.29% | 49,100 |
| Mar 31, 2026 | 23,175.00 | 23,200.00 | 23,000.00 | 23,200.00 | 23,200.00 | - | 48,600 |
| Mar 30, 2026 | 23,500.00 | 23,575.00 | 22,000.00 | 23,200.00 | 23,200.00 | -1.69% | 54,200 |
| Mar 27, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | - | 50,100 |
| Mar 26, 2026 | 23,650.00 | 23,650.00 | 22,900.00 | 23,600.00 | 23,600.00 | -0.21% | 45,500 |
| Mar 25, 2026 | 22,600.00 | 23,675.00 | 22,600.00 | 23,650.00 | 23,650.00 | 1.50% | 47,500 |
| Mar 17, 2026 | 23,300.00 | 23,325.00 | 23,275.00 | 23,300.00 | 23,300.00 | -0.21% | 59,200 |
| Mar 16, 2026 | 23,300.00 | 23,350.00 | 23,225.00 | 23,350.00 | 23,350.00 | -0.11% | 6,900 |
| Mar 13, 2026 | 23,300.00 | 23,375.00 | 23,300.00 | 23,375.00 | 23,375.00 | -0.11% | 6,700 |
| Mar 12, 2026 | 23,375.00 | 23,400.00 | 23,375.00 | 23,400.00 | 23,400.00 | -0.11% | 6,000 |
| Mar 11, 2026 | 23,400.00 | 23,425.00 | 23,400.00 | 23,425.00 | 23,425.00 | -0.11% | 6,000 |
| Mar 10, 2026 | 23,400.00 | 23,450.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.11% | 6,000 |
| Mar 9, 2026 | 23,300.00 | 23,475.00 | 23,300.00 | 23,475.00 | 23,475.00 | -0.11% | 6,100 |
| Mar 6, 2026 | 23,400.00 | 23,500.00 | 22,100.00 | 23,500.00 | 23,500.00 | -0.11% | 7,300 |
| Mar 5, 2026 | 23,500.00 | 23,550.00 | 23,500.00 | 23,525.00 | 23,525.00 | -0.21% | 6,700 |
| Mar 4, 2026 | 23,600.00 | 23,625.00 | 23,575.00 | 23,575.00 | 23,575.00 | -0.42% | 6,100 |
| Mar 3, 2026 | 23,600.00 | 23,675.00 | 23,600.00 | 23,675.00 | 23,675.00 | 0.32% | 6,000 |