PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia · Delayed Price · Currency is IDR 20,950
-25 (-0.12%)
Jul 3, 2026, 9:25 AM WIB
IDX:MKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 21,900.00 | 21,900.00 | 21,750.00 | 21,850.00 | 20,906.48 | -0.23% | 40,400 |
| May 29, 2026 | 21,800.00 | 21,900.00 | 21,700.00 | 21,900.00 | 20,954.32 | - | 41,200 |
| May 26, 2026 | 21,875.00 | 21,900.00 | 21,875.00 | 21,900.00 | 20,954.32 | - | 37,200 |
| May 25, 2026 | 21,875.00 | 21,900.00 | 21,875.00 | 21,900.00 | 20,954.32 | 0.11% | 40,800 |
| May 22, 2026 | 21,800.00 | 21,875.00 | 21,800.00 | 21,875.00 | 20,930.40 | 0.11% | 40,200 |
| May 21, 2026 | 21,800.00 | 21,850.00 | 21,625.00 | 21,850.00 | 20,906.48 | -0.23% | 41,600 |
| May 20, 2026 | 21,900.00 | 21,900.00 | 21,750.00 | 21,900.00 | 20,954.32 | 0.11% | 40,700 |
| May 19, 2026 | 21,825.00 | 21,900.00 | 21,575.00 | 21,875.00 | 20,930.40 | 0.23% | 42,600 |
| May 18, 2026 | 21,900.00 | 21,900.00 | 21,575.00 | 21,825.00 | 20,882.56 | - | 42,000 |
| May 13, 2026 | 21,900.00 | 21,900.00 | 21,625.00 | 21,825.00 | 20,882.56 | - | 41,500 |
| May 12, 2026 | 21,625.00 | 21,900.00 | 21,625.00 | 21,825.00 | 20,882.56 | 0.92% | 41,500 |
| May 11, 2026 | 20,050.00 | 21,800.00 | 20,050.00 | 21,625.00 | 20,691.19 | -1.03% | 42,800 |
| May 8, 2026 | 22,000.00 | 22,000.00 | 21,475.00 | 21,850.00 | 20,906.48 | -0.46% | 44,100 |
| May 7, 2026 | 21,900.00 | 22,325.00 | 21,850.00 | 21,950.00 | 21,002.16 | 0.57% | 42,100 |
| May 6, 2026 | 21,850.00 | 21,950.00 | 21,700.00 | 21,825.00 | 20,882.56 | -0.11% | 43,200 |
| May 5, 2026 | 22,100.00 | 22,125.00 | 21,700.00 | 21,850.00 | 20,906.48 | -1.35% | 41,400 |
| May 4, 2026 | 21,975.00 | 22,300.00 | 21,850.00 | 22,150.00 | 21,193.52 | -0.67% | 42,700 |
| Apr 30, 2026 | 22,300.00 | 22,350.00 | 22,300.00 | 22,300.00 | 21,337.05 | 0.11% | 40,800 |
| Apr 29, 2026 | 22,100.00 | 22,350.00 | 22,100.00 | 22,275.00 | 21,313.13 | 1.02% | 40,300 |
| Apr 28, 2026 | 22,100.00 | 22,575.00 | 22,025.00 | 22,050.00 | 21,097.84 | 0.11% | 41,700 |
| Apr 27, 2026 | 22,575.00 | 22,900.00 | 21,825.00 | 22,025.00 | 21,073.92 | -2.54% | 44,300 |
| Apr 24, 2026 | 22,600.00 | 22,600.00 | 22,025.00 | 22,600.00 | 21,624.09 | - | 40,500 |
| Apr 23, 2026 | 22,500.00 | 22,800.00 | 22,150.00 | 22,600.00 | 21,624.09 | 0.56% | 43,400 |
| Apr 22, 2026 | 22,625.00 | 22,950.00 | 21,500.00 | 22,475.00 | 21,504.49 | -2.18% | 48,000 |
| Apr 21, 2026 | 22,900.00 | 22,975.00 | 22,900.00 | 22,975.00 | 21,982.90 | -0.11% | 40,100 |
| Apr 20, 2026 | 22,800.00 | 23,000.00 | 22,775.00 | 23,000.00 | 22,006.82 | 0.33% | 42,900 |
| Apr 17, 2026 | 22,950.00 | 22,950.00 | 22,925.00 | 22,925.00 | 21,935.06 | -0.22% | 40,000 |
| Apr 16, 2026 | 23,050.00 | 23,075.00 | 22,525.00 | 22,975.00 | 21,982.90 | -0.33% | 28,600 |
| Apr 15, 2026 | 23,100.00 | 23,200.00 | 23,050.00 | 23,050.00 | 22,054.66 | -0.11% | 50,300 |