Price History - MKPI

Kembali ke Company
Ticker: MKPI
Company: Metropolitan Kentjana Tbk
Date Open High Low Close Volume Value
29-Dec-2022 41,100.00 46,200.00 36,750.00 36,750.00 8,500 0
28-Dec-2022 36,200.00 42,250.00 35,675.00 39,500.00 8,100 0
27-Dec-2022 29,725.00 35,650.00 29,725.00 35,650.00 21,300 0
26-Dec-2022 25,550.00 29,725.00 25,550.00 29,725.00 10,300 0
23-Dec-2022 21,825.00 25,075.00 21,825.00 24,775.00 16,400 0
22-Dec-2022 18,200.00 21,825.00 16,950.00 21,825.00 24,400 0
21-Dec-2022 19,900.00 19,900.00 18,200.00 18,200.00 17,200 0
20-Dec-2022 19,350.00 22,000.00 17,900.00 18,975.00 14,400 0
19-Dec-2022 19,300.00 19,300.00 19,000.00 19,175.00 10,500 0
16-Dec-2022 20,500.00 20,750.00 19,100.00 19,100.00 10,900 0
15-Dec-2022 21,675.00 21,675.00 20,325.00 20,325.00 11,700 0
14-Dec-2022 21,925.00 22,250.00 21,850.00 21,850.00 23,800 0
13-Dec-2022 23,750.00 24,500.00 21,950.00 21,950.00 35,100 0
12-Dec-2022 22,300.00 23,750.00 20,700.00 23,600.00 54,000 0
09-Dec-2022 22,500.00 22,500.00 22,050.00 22,050.00 69,700 0
08-Dec-2022 22,500.00 22,500.00 22,400.00 22,400.00 70,200 0
07-Dec-2022 22,650.00 22,650.00 22,400.00 22,400.00 62,700 0
06-Dec-2022 22,550.00 22,700.00 22,300.00 22,450.00 68,600 0
05-Dec-2022 22,775.00 22,775.00 22,550.00 22,550.00 63,800 0
02-Dec-2022 22,800.00 22,800.00 22,800.00 22,800.00 70,000 0
01-Dec-2022 22,900.00 22,900.00 22,850.00 22,850.00 113,400 0
30-Nov-2022 23,000.00 23,000.00 22,900.00 22,900.00 65,000 0
29-Nov-2022 22,900.00 22,900.00 22,850.00 22,850.00 85,100 0
28-Nov-2022 22,900.00 22,900.00 22,900.00 22,900.00 50,000 0
25-Nov-2022 22,900.00 22,900.00 22,900.00 22,900.00 50,000 0
24-Nov-2022 22,800.00 22,800.00 22,800.00 22,800.00 50,000 0
23-Nov-2022 22,700.00 22,700.00 22,700.00 22,700.00 50,000 0
22-Nov-2022 22,900.00 22,900.00 22,900.00 22,900.00 0 0
21-Nov-2022 22,900.00 23,000.00 22,900.00 22,900.00 100,100 0
18-Nov-2022 22,800.00 22,900.00 22,800.00 22,800.00 125,300 0
17-Nov-2022 22,700.00 22,750.00 22,700.00 22,750.00 100,000 0
16-Nov-2022 22,675.00 22,700.00 22,650.00 22,650.00 120,100 0
15-Nov-2022 22,800.00 22,875.00 22,800.00 22,875.00 100,500 0
14-Nov-2022 22,850.00 22,900.00 22,700.00 22,700.00 99,800 0
11-Nov-2022 22,700.00 22,725.00 22,700.00 22,725.00 60,000 0
10-Nov-2022 22,700.00 22,750.00 22,700.00 22,750.00 120,000 0
09-Nov-2022 22,800.00 22,900.00 22,800.00 22,900.00 200,000 0
08-Nov-2022 22,950.00 22,950.00 22,950.00 22,950.00 141,800 0
07-Nov-2022 22,900.00 22,900.00 22,900.00 22,900.00 115,000 0
04-Nov-2022 22,800.00 22,800.00 22,800.00 22,800.00 110,000 0
03-Nov-2022 22,950.00 22,950.00 22,950.00 22,950.00 110,000 0
02-Nov-2022 22,700.00 22,800.00 22,700.00 22,800.00 110,000 0
01-Nov-2022 22,700.00 22,800.00 22,575.00 22,700.00 100,700 0
31-Oct-2022 22,700.00 22,700.00 22,600.00 22,600.00 101,200 0
28-Oct-2022 22,450.00 22,575.00 22,450.00 22,575.00 100,000 0
27-Oct-2022 22,675.00 22,675.00 22,300.00 22,300.00 110,700 0
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