PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia · Delayed Price · Currency is IDR 21,975
+25 (0.11%)
Aug 12, 2026, 2:00 PM WIB
IDX:MKPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 21,900.00 | 21,975.00 | 21,800.00 | 21,975.00 | - | 0.11% | 40,600 |
| 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 |
| Jul 30, 2026 | 21,600.00 | 21,750.00 | 21,600.00 | 21,750.00 | 21,750.00 | 0.81% | 40,900 |
| Jul 29, 2026 | 21,800.00 | 21,975.00 | 21,575.00 | 21,575.00 | 21,575.00 | -0.80% | 41,200 |
| Jul 28, 2026 | 21,700.00 | 21,750.00 | 21,550.00 | 21,750.00 | 21,750.00 | 0.12% | 42,900 |
| Jul 27, 2026 | 21,550.00 | 21,725.00 | 21,050.00 | 21,725.00 | 21,725.00 | 0.81% | 43,800 |
| Jul 24, 2026 | 21,500.00 | 21,625.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.46% | 41,500 |
| Jul 23, 2026 | 21,650.00 | 21,650.00 | 21,600.00 | 21,650.00 | 21,650.00 | - | 41,600 |
| Jul 22, 2026 | 21,500.00 | 22,000.00 | 21,500.00 | 21,650.00 | 21,650.00 | 0.81% | 44,800 |
| Jul 21, 2026 | 21,100.00 | 22,125.00 | 20,925.00 | 21,475.00 | 21,475.00 | 1.66% | 171,600 |
| Jul 20, 2026 | 21,075.00 | 21,125.00 | 20,950.00 | 21,125.00 | 21,125.00 | 0.48% | 42,800 |
| Jul 17, 2026 | 21,000.00 | 21,425.00 | 21,000.00 | 21,025.00 | 21,025.00 | -1.75% | 55,500 |
| Jul 16, 2026 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.47% | 40,500 |
| Jul 15, 2026 | 20,900.00 | 21,600.00 | 20,900.00 | 21,500.00 | 21,500.00 | 2.75% | 47,400 |
| Jul 14, 2026 | 20,925.00 | 20,975.00 | 20,900.00 | 20,925.00 | 20,925.00 | -0.24% | 40,900 |
| Jul 13, 2026 | 20,800.00 | 20,975.00 | 20,800.00 | 20,975.00 | 20,975.00 | 0.24% | 46,000 |
| Jul 10, 2026 | 20,800.00 | 20,925.00 | 20,800.00 | 20,925.00 | 20,925.00 | 0.48% | 41,200 |
| Jul 9, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,825.00 | 20,825.00 | 0.12% | 41,700 |
| Jul 8, 2026 | 20,825.00 | 20,875.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.48% | 41,600 |
| Jul 7, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | - | 41,100 |
| Jul 6, 2026 | 20,850.00 | 20,900.00 | 20,675.00 | 20,900.00 | 20,900.00 | 0.24% | 40,800 |
| Jul 3, 2026 | 20,850.00 | 20,950.00 | 20,725.00 | 20,850.00 | 20,850.00 | -0.60% | 41,000 |
| Jul 2, 2026 | 20,600.00 | 20,975.00 | 20,600.00 | 20,975.00 | 20,975.00 | 2.32% | 41,700 |
| Jul 1, 2026 | 20,475.00 | 20,500.00 | 20,275.00 | 20,500.00 | 20,500.00 | 0.12% | 41,500 |
| Jun 30, 2026 | 20,700.00 | 20,975.00 | 20,300.00 | 20,475.00 | 20,475.00 | -0.85% | 44,600 |
| Jun 29, 2026 | 20,800.00 | 20,900.00 | 20,650.00 | 20,650.00 | 20,650.00 | -1.31% | 43,100 |
| Jun 26, 2026 | 20,700.00 | 20,925.00 | 20,550.00 | 20,925.00 | 20,925.00 | 0.48% | 42,000 |
| Jun 25, 2026 | 20,100.00 | 20,925.00 | 20,100.00 | 20,825.00 | 20,825.00 | 1.83% | 42,700 |
| Jun 24, 2026 | 21,000.00 | 21,325.00 | 20,425.00 | 20,450.00 | 20,450.00 | -3.08% | 47,400 |
| Jun 23, 2026 | 21,625.00 | 21,675.00 | 20,525.00 | 21,100.00 | 21,100.00 | 0.12% | 57,900 |
| Jun 22, 2026 | 21,850.00 | 22,050.00 | 21,700.00 | 22,025.00 | 21,073.92 | 0.92% | 72,100 |
| Jun 19, 2026 | 21,875.00 | 21,875.00 | 21,650.00 | 21,825.00 | 20,882.56 | -0.23% | 49,500 |
| Jun 18, 2026 | 21,950.00 | 21,950.00 | 21,875.00 | 21,875.00 | 20,930.40 | -0.34% | 45,200 |
| Jun 17, 2026 | 21,900.00 | 21,950.00 | 21,875.00 | 21,950.00 | 21,002.16 | 0.23% | 46,200 |
| Jun 15, 2026 | 21,775.00 | 21,900.00 | 21,775.00 | 21,900.00 | 20,954.32 | 0.23% | 45,700 |
| Jun 12, 2026 | 21,750.00 | 21,850.00 | 21,750.00 | 21,850.00 | 20,906.48 | 0.11% | 41,000 |
| Jun 11, 2026 | 21,700.00 | 21,825.00 | 21,700.00 | 21,825.00 | 20,882.56 | 0.11% | 42,300 |
| Jun 10, 2026 | 21,725.00 | 21,800.00 | 21,700.00 | 21,800.00 | 20,858.64 | - | 41,200 |
| Jun 9, 2026 | 21,800.00 | 21,800.00 | 21,750.00 | 21,800.00 | 20,858.64 | 0.11% | 40,500 |
| Jun 8, 2026 | 21,775.00 | 21,800.00 | 21,725.00 | 21,775.00 | 20,834.72 | -0.23% | 40,400 |
| Jun 5, 2026 | 21,900.00 | 21,900.00 | 21,750.00 | 21,825.00 | 20,882.56 | -0.11% | 41,200 |
| Jun 4, 2026 | 21,900.00 | 21,900.00 | 21,750.00 | 21,850.00 | 20,906.48 | -0.23% | 41,000 |
| Jun 3, 2026 | 21,900.00 | 21,900.00 | 21,800.00 | 21,900.00 | 20,954.32 | 0.23% | 40,700 |