Price History - MKPI

Kembali ke Company
Ticker: MKPI
Company: Metropolitan Kentjana Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 22,300.00 22,500.00 22,300.00 22,500.00 35,000 0
06-Jun-2022 22,200.00 22,300.00 22,200.00 22,300.00 24,500 0
03-Jun-2022 22,000.00 22,200.00 22,000.00 22,200.00 1,900 0
02-Jun-2022 22,000.00 22,000.00 22,000.00 22,000.00 49,000 0
31-May-2022 22,600.00 22,600.00 22,600.00 22,600.00 900 0
30-May-2022 22,650.00 22,650.00 22,650.00 22,650.00 0 0
27-May-2022 22,650.00 22,650.00 22,650.00 22,650.00 0 0
25-May-2022 22,650.00 22,650.00 22,650.00 22,650.00 100 0
24-May-2022 22,650.00 22,650.00 22,650.00 22,650.00 0 0
23-May-2022 22,650.00 22,650.00 22,650.00 22,650.00 0 0
20-May-2022 22,650.00 22,650.00 22,650.00 22,650.00 0 0
19-May-2022 22,650.00 22,650.00 22,650.00 22,650.00 0 0
18-May-2022 22,650.00 22,650.00 22,650.00 22,650.00 0 0
17-May-2022 22,650.00 22,650.00 22,650.00 22,650.00 0 0
13-May-2022 22,650.00 22,650.00 22,650.00 22,650.00 0 0
12-May-2022 22,650.00 22,650.00 22,650.00 22,650.00 100 0
11-May-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
10-May-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
09-May-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
28-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
27-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
26-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
25-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
22-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
21-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
20-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
19-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
18-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
14-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
13-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
12-Apr-2022 22,700.00 22,700.00 22,700.00 22,700.00 0 0
11-Apr-2022 22,725.00 22,725.00 22,700.00 22,700.00 200 0
08-Apr-2022 24,300.00 24,300.00 24,300.00 24,300.00 0 0
07-Apr-2022 24,300.00 24,300.00 24,300.00 24,300.00 0 0
06-Apr-2022 24,300.00 24,300.00 24,300.00 24,300.00 0 0
05-Apr-2022 24,200.00 24,500.00 24,200.00 24,300.00 300 0
04-Apr-2022 24,200.00 24,200.00 24,200.00 24,200.00 0 0
01-Apr-2022 24,200.00 24,200.00 24,200.00 24,200.00 0 0
31-Mar-2022 24,100.00 24,200.00 24,100.00 24,200.00 700 0
30-Mar-2022 21,600.00 24,200.00 21,600.00 24,200.00 700 0
29-Mar-2022 21,600.00 21,600.00 21,600.00 21,600.00 0 0
28-Mar-2022 21,600.00 21,600.00 21,600.00 21,600.00 0 0
25-Mar-2022 21,600.00 21,600.00 21,600.00 21,600.00 0 0
24-Mar-2022 21,600.00 21,600.00 21,600.00 21,600.00 0 0
23-Mar-2022 21,600.00 21,600.00 21,600.00 21,600.00 0 0
22-Mar-2022 21,600.00 21,600.00 21,600.00 21,600.00 0 0
21-Mar-2022 21,600.00 21,600.00 21,600.00 21,600.00 0 0
18-Mar-2022 21,600.00 21,600.00 21,600.00 21,600.00 0 0
17-Mar-2022 22,600.00 22,600.00 21,600.00 21,600.00 200 0
16-Mar-2022 23,200.00 23,200.00 23,200.00 23,200.00 100 0
15-Mar-2022 24,925.00 24,925.00 24,925.00 24,925.00 0 0
14-Mar-2022 24,925.00 24,925.00 24,925.00 24,925.00 0 0
11-Mar-2022 24,925.00 24,925.00 24,925.00 24,925.00 0 0
10-Mar-2022 24,925.00 24,925.00 24,925.00 24,925.00 0 0