Price History - MKPI

Kembali ke Company
Ticker: MKPI
Company: Metropolitan Kentjana Tbk
Date Open High Low Close Volume Value
26-Oct-2022 22,600.00 22,600.00 22,425.00 22,425.00 115,700 0
25-Oct-2022 22,475.00 22,475.00 22,475.00 22,475.00 100,100 0
24-Oct-2022 22,100.00 22,500.00 22,100.00 22,475.00 33,500 0
21-Oct-2022 21,900.00 21,925.00 21,900.00 21,900.00 9,500 0
20-Oct-2022 22,675.00 22,675.00 22,250.00 22,250.00 30,300 0
19-Oct-2022 22,600.00 22,675.00 22,600.00 22,675.00 25,600 0
18-Oct-2022 22,700.00 22,700.00 22,700.00 22,700.00 26,100 0
17-Oct-2022 22,775.00 22,775.00 22,775.00 22,775.00 80,000 0
14-Oct-2022 22,800.00 22,800.00 22,800.00 22,800.00 5,100 0
13-Oct-2022 22,875.00 22,875.00 22,875.00 22,875.00 80,000 0
12-Oct-2022 22,975.00 22,975.00 22,975.00 22,975.00 90,000 0
11-Oct-2022 22,900.00 22,900.00 22,900.00 22,900.00 49,800 0
10-Oct-2022 22,900.00 22,900.00 22,900.00 22,900.00 50,000 0
07-Oct-2022 22,925.00 22,925.00 22,925.00 22,925.00 34,700 0
06-Oct-2022 22,950.00 22,950.00 22,950.00 22,950.00 34,800 0
05-Oct-2022 22,950.00 22,950.00 22,950.00 22,950.00 35,000 0
04-Oct-2022 23,000.00 23,000.00 23,000.00 23,000.00 35,000 0
03-Oct-2022 23,000.00 23,000.00 23,000.00 23,000.00 35,100 0
30-Sep-2022 22,950.00 22,950.00 22,950.00 22,950.00 35,000 0
29-Sep-2022 22,800.00 22,850.00 22,800.00 22,850.00 40,000 0
28-Sep-2022 22,850.00 22,850.00 22,850.00 22,850.00 50,000 0
27-Sep-2022 22,850.00 22,850.00 22,850.00 22,850.00 52,100 0
26-Sep-2022 22,800.00 22,800.00 22,800.00 22,800.00 47,000 0
23-Sep-2022 22,800.00 22,800.00 22,700.00 22,700.00 60,300 0
22-Sep-2022 22,650.00 22,700.00 22,650.00 22,700.00 65,300 0
21-Sep-2022 22,750.00 22,750.00 22,750.00 22,750.00 50,000 0
20-Sep-2022 22,750.00 22,750.00 22,750.00 22,750.00 50,000 0
19-Sep-2022 22,700.00 22,700.00 22,700.00 22,700.00 10,000 0
16-Sep-2022 22,700.00 22,700.00 22,700.00 22,700.00 15,000 0
15-Sep-2022 22,750.00 22,750.00 22,750.00 22,750.00 50,100 0
14-Sep-2022 22,700.00 22,700.00 22,700.00 22,700.00 50,100 0
13-Sep-2022 22,700.00 22,700.00 22,700.00 22,700.00 20,400 0
12-Sep-2022 22,600.00 22,700.00 22,600.00 22,700.00 44,300 0
09-Sep-2022 22,600.00 22,650.00 22,550.00 22,650.00 40,800 0
08-Sep-2022 22,600.00 22,600.00 22,550.00 22,550.00 55,000 0
07-Sep-2022 22,500.00 22,600.00 22,500.00 22,600.00 50,000 0
06-Sep-2022 22,475.00 22,500.00 22,475.00 22,500.00 50,800 0
05-Sep-2022 22,500.00 22,500.00 22,500.00 22,500.00 10,000 0
02-Sep-2022 22,500.00 22,500.00 22,500.00 22,500.00 0 0
01-Sep-2022 22,500.00 22,500.00 22,500.00 22,500.00 0 0
31-Aug-2022 22,500.00 22,500.00 22,500.00 22,500.00 31,000 0
30-Aug-2022 22,700.00 22,700.00 22,500.00 22,500.00 80,200 0
29-Aug-2022 22,500.00 22,500.00 22,500.00 22,500.00 10,000 0
26-Aug-2022 22,550.00 22,550.00 22,500.00 22,500.00 26,100 0
25-Aug-2022 22,550.00 22,550.00 22,550.00 22,550.00 10,100 0
24-Aug-2022 22,600.00 22,600.00 22,600.00 22,600.00 10,000 0
23-Aug-2022 22,650.00 22,650.00 22,650.00 22,650.00 0 0
22-Aug-2022 22,650.00 22,700.00 22,650.00 22,650.00 10,500 0
19-Aug-2022 22,650.00 22,650.00 22,650.00 22,650.00 0 0
18-Aug-2022 22,650.00 22,650.00 22,650.00 22,650.00 10,000 0
16-Aug-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
15-Aug-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
12-Aug-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
11-Aug-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
10-Aug-2022 22,700.00 22,700.00 22,700.00 22,700.00 10,000 0
09-Aug-2022 22,650.00 22,700.00 22,650.00 22,700.00 10,100 0
08-Aug-2022 22,625.00 22,625.00 22,625.00 22,625.00 0 0
05-Aug-2022 22,625.00 22,625.00 22,625.00 22,625.00 0 0
04-Aug-2022 22,625.00 22,625.00 22,625.00 22,625.00 10,000 0
03-Aug-2022 22,650.00 22,650.00 22,650.00 22,650.00 10,000 0
02-Aug-2022 22,625.00 22,625.00 22,625.00 22,625.00 10,000 0
01-Aug-2022 22,650.00 22,650.00 22,650.00 22,650.00 12,500 0
29-Jul-2022 22,700.00 22,700.00 22,700.00 22,700.00 10,000 0
28-Jul-2022 22,500.00 22,700.00 22,500.00 22,700.00 10,100 0
27-Jul-2022 22,600.00 22,600.00 22,600.00 22,600.00 10,000 0
26-Jul-2022 22,600.00 22,600.00 22,600.00 22,600.00 10,000 0
25-Jul-2022 22,550.00 22,600.00 22,550.00 22,600.00 35,100 0
22-Jul-2022 22,550.00 22,550.00 22,550.00 22,550.00 10,000 0
21-Jul-2022 22,700.00 22,700.00 22,600.00 22,600.00 18,000 0
20-Jul-2022 22,700.00 22,700.00 22,700.00 22,700.00 15,100 0
19-Jul-2022 22,600.00 22,600.00 22,600.00 22,600.00 10,000 0
18-Jul-2022 22,550.00 22,550.00 22,550.00 22,550.00 100 0
15-Jul-2022 22,500.00 22,500.00 22,500.00 22,500.00 10,000 0
14-Jul-2022 22,500.00 22,500.00 22,500.00 22,500.00 10,000 0
13-Jul-2022 22,550.00 22,550.00 22,550.00 22,550.00 0 0
12-Jul-2022 22,550.00 22,550.00 22,550.00 22,550.00 10,000 0
11-Jul-2022 22,550.00 22,550.00 22,550.00 22,550.00 10,000 0
08-Jul-2022 22,550.00 22,550.00 22,550.00 22,550.00 12,700 0
07-Jul-2022 22,600.00 22,600.00 22,550.00 22,550.00 20,000 0
06-Jul-2022 22,600.00 22,600.00 22,600.00 22,600.00 0 0
05-Jul-2022 22,550.00 22,600.00 22,550.00 22,600.00 17,600 0
04-Jul-2022 22,600.00 22,600.00 22,600.00 22,600.00 12,500 0
01-Jul-2022 22,600.00 22,600.00 22,600.00 22,600.00 10,300 0
30-Jun-2022 22,600.00 22,600.00 22,600.00 22,600.00 15,000 0
29-Jun-2022 22,600.00 22,600.00 22,600.00 22,600.00 22,500 0
28-Jun-2022 22,750.00 22,750.00 22,600.00 22,600.00 27,300 0
27-Jun-2022 22,750.00 22,750.00 22,750.00 22,750.00 15,000 0
24-Jun-2022 22,750.00 22,750.00 22,750.00 22,750.00 15,000 0
23-Jun-2022 22,750.00 22,850.00 22,750.00 22,850.00 27,500 0
22-Jun-2022 22,750.00 22,750.00 22,750.00 22,750.00 10,500 0
21-Jun-2022 22,800.00 22,800.00 22,800.00 22,800.00 15,000 0
20-Jun-2022 22,800.00 22,800.00 22,800.00 22,800.00 0 0
17-Jun-2022 22,800.00 22,800.00 22,800.00 22,800.00 12,500 0
16-Jun-2022 22,800.00 22,800.00 22,800.00 22,800.00 10,000 0
15-Jun-2022 22,700.00 22,800.00 22,700.00 22,800.00 21,000 0
14-Jun-2022 22,700.00 22,800.00 22,700.00 22,800.00 26,200 0
13-Jun-2022 22,700.00 22,800.00 22,700.00 22,800.00 23,000 0
10-Jun-2022 22,475.00 22,700.00 22,475.00 22,700.00 22,500 0
09-Jun-2022 22,475.00 22,475.00 22,475.00 22,475.00 15,000 0
08-Jun-2022 22,500.00 22,500.00 22,450.00 22,475.00 15,300 0