Price History - MKPI

Kembali ke Company
Ticker: MKPI
Company: Metropolitan Kentjana Tbk
Date Open High Low Close Volume Value
18-May-2026 21,900.00 21,900.00 21,575.00 21,825.00 42,000 0
15-May-2026 21,825.00 21,825.00 21,825.00 21,825.00 0 0
14-May-2026 21,825.00 21,825.00 21,825.00 21,825.00 0 0
13-May-2026 21,900.00 21,900.00 21,625.00 21,825.00 41,500 0
12-May-2026 21,625.00 21,900.00 21,625.00 21,825.00 41,500 0
11-May-2026 20,050.00 21,800.00 20,050.00 21,625.00 42,800 0
08-May-2026 22,000.00 22,000.00 21,475.00 21,850.00 44,100 0
07-May-2026 21,900.00 22,325.00 21,850.00 21,950.00 42,100 0
06-May-2026 21,850.00 21,950.00 21,700.00 21,825.00 43,200 0
05-May-2026 22,100.00 22,125.00 21,700.00 21,850.00 41,400 0
04-May-2026 21,975.00 22,300.00 21,850.00 22,150.00 42,700 0
30-Apr-2026 22,300.00 22,350.00 22,300.00 22,300.00 40,800 0
29-Apr-2026 22,100.00 22,350.00 22,100.00 22,275.00 40,300 0
28-Apr-2026 22,100.00 22,575.00 22,025.00 22,050.00 41,700 0
27-Apr-2026 22,575.00 22,900.00 21,825.00 22,025.00 44,300 0
24-Apr-2026 22,600.00 22,600.00 22,025.00 22,600.00 40,500 0
23-Apr-2026 22,500.00 22,800.00 22,150.00 22,600.00 43,400 0
22-Apr-2026 22,625.00 22,950.00 21,500.00 22,475.00 48,000 0
21-Apr-2026 22,900.00 22,975.00 22,900.00 22,975.00 40,100 0
20-Apr-2026 22,800.00 23,000.00 22,775.00 23,000.00 42,900 0
17-Apr-2026 22,950.00 22,950.00 22,925.00 22,925.00 40,000 0
16-Apr-2026 23,050.00 23,075.00 22,525.00 22,975.00 28,600 0
15-Apr-2026 23,100.00 23,200.00 23,050.00 23,050.00 50,300 0
14-Apr-2026 23,375.00 23,500.00 22,500.00 23,075.00 58,800 0
13-Apr-2026 23,300.00 23,500.00 22,375.00 22,375.00 41,100 0
10-Apr-2026 22,800.00 23,250.00 22,800.00 23,250.00 40,100 0
09-Apr-2026 22,900.00 23,800.00 22,700.00 23,275.00 50,900 0
08-Apr-2026 23,500.00 23,700.00 22,225.00 22,875.00 32,500 0
07-Apr-2026 22,550.00 23,650.00 22,550.00 23,525.00 58,600 0
06-Apr-2026 22,600.00 23,175.00 22,025.00 22,550.00 66,600 0
02-Apr-2026 22,900.00 23,000.00 22,550.00 22,600.00 62,300 0
01-Apr-2026 23,100.00 23,175.00 22,575.00 22,900.00 49,100 0
31-Mar-2026 23,175.00 23,200.00 23,000.00 23,200.00 48,600 0
30-Mar-2026 23,500.00 23,575.00 22,000.00 23,200.00 54,200 0
27-Mar-2026 23,500.00 23,600.00 23,500.00 23,600.00 50,100 0
26-Mar-2026 23,650.00 23,650.00 22,900.00 23,600.00 45,500 0
25-Mar-2026 22,600.00 23,675.00 22,600.00 23,650.00 47,500 0
17-Mar-2026 23,300.00 23,325.00 23,275.00 23,300.00 59,200 0
16-Mar-2026 23,300.00 23,350.00 23,225.00 23,350.00 6,900 0
13-Mar-2026 23,300.00 23,375.00 23,300.00 23,375.00 6,700 0
12-Mar-2026 23,375.00 23,400.00 23,375.00 23,400.00 6,000 0
11-Mar-2026 23,400.00 23,425.00 23,400.00 23,425.00 6,000 0
10-Mar-2026 23,400.00 23,450.00 23,400.00 23,450.00 6,000 0
09-Mar-2026 23,300.00 23,475.00 23,300.00 23,475.00 6,100 0
06-Mar-2026 23,400.00 23,500.00 22,100.00 23,500.00 7,300 0
05-Mar-2026 23,500.00 23,550.00 23,500.00 23,525.00 6,700 0
04-Mar-2026 23,600.00 23,625.00 23,575.00 23,575.00 6,100 0
03-Mar-2026 23,600.00 23,675.00 23,600.00 23,675.00 6,000 0
02-Mar-2026 23,500.00 23,600.00 23,500.00 23,600.00 6,200 0
27-Feb-2026 23,600.00 23,600.00 23,550.00 23,600.00 6,000 0
26-Feb-2026 23,600.00 23,625.00 23,600.00 23,625.00 6,100 0
25-Feb-2026 23,600.00 23,625.00 23,600.00 23,625.00 6,100 0
24-Feb-2026 23,600.00 23,650.00 23,375.00 23,650.00 8,000 0
23-Feb-2026 23,700.00 23,725.00 23,700.00 23,700.00 6,200 0
20-Feb-2026 23,725.00 23,725.00 23,500.00 23,675.00 6,400 0
19-Feb-2026 24,000.00 24,000.00 23,500.00 23,725.00 8,200 0
18-Feb-2026 24,000.00 24,025.00 24,000.00 24,000.00 6,400 0
13-Feb-2026 23,450.00 24,025.00 23,450.00 24,025.00 6,300 0
12-Feb-2026 24,100.00 24,125.00 23,300.00 24,050.00 7,100 0
11-Feb-2026 24,025.00 24,150.00 23,800.00 24,150.00 6,000 0
10-Feb-2026 23,500.00 24,175.00 23,500.00 24,025.00 7,300 0
09-Feb-2026 23,900.00 24,150.00 23,300.00 23,300.00 6,700 0
06-Feb-2026 23,800.00 23,875.00 23,800.00 23,800.00 6,200 0
05-Feb-2026 23,500.00 23,950.00 23,500.00 23,900.00 6,500 0
04-Feb-2026 23,500.00 24,000.00 23,075.00 24,000.00 7,100 0
03-Feb-2026 23,000.00 23,500.00 23,000.00 23,475.00 7,100 0
02-Feb-2026 23,900.00 24,000.00 22,625.00 23,450.00 8,200 0
30-Jan-2026 23,900.00 23,950.00 23,875.00 23,875.00 7,600 0
29-Jan-2026 23,500.00 23,975.00 23,475.00 23,950.00 8,100 0
28-Jan-2026 23,600.00 24,000.00 23,500.00 23,500.00 7,600 0
27-Jan-2026 23,900.00 23,975.00 23,500.00 23,500.00 6,700 0
26-Jan-2026 24,000.00 24,000.00 23,900.00 24,000.00 6,100 0
23-Jan-2026 24,025.00 24,050.00 24,000.00 24,050.00 6,100 0
22-Jan-2026 24,000.00 24,075.00 23,650.00 24,000.00 6,800 0
21-Jan-2026 24,000.00 24,075.00 23,725.00 24,025.00 6,600 0
20-Jan-2026 24,000.00 24,025.00 24,000.00 24,000.00 6,300 0
19-Jan-2026 24,000.00 24,000.00 23,875.00 24,000.00 7,300 0
15-Jan-2026 24,100.00 24,100.00 24,000.00 24,000.00 6,400 0
14-Jan-2026 24,100.00 24,150.00 23,500.00 24,075.00 7,300 0
13-Jan-2026 24,100.00 24,150.00 23,875.00 24,100.00 6,600 0
12-Jan-2026 24,200.00 24,200.00 23,700.00 24,050.00 6,500 0
09-Jan-2026 24,200.00 24,250.00 24,125.00 24,225.00 6,500 0
08-Jan-2026 24,100.00 24,200.00 24,000.00 24,150.00 7,900 0
07-Jan-2026 24,125.00 24,225.00 24,100.00 24,200.00 7,800 0
06-Jan-2026 24,300.00 24,375.00 23,825.00 24,200.00 8,000 0
05-Jan-2026 23,525.00 24,675.00 23,525.00 24,375.00 7,200 0
02-Jan-2026 24,250.00 24,500.00 23,525.00 23,525.00 10,300 0
30-Dec-2025 24,025.00 24,300.00 23,500.00 24,000.00 21,000 0
29-Dec-2025 24,325.00 24,700.00 24,325.00 24,350.00 7,000 0
24-Dec-2025 23,550.00 24,700.00 23,050.00 24,350.00 10,100 0
23-Dec-2025 24,700.00 24,700.00 23,500.00 23,525.00 7,500 0
22-Dec-2025 24,250.00 25,350.00 21,300.00 24,975.00 16,200 0
19-Dec-2025 24,300.00 24,400.00 24,225.00 24,225.00 6,200 0
18-Dec-2025 24,075.00 24,375.00 24,075.00 24,375.00 8,400 0
17-Dec-2025 24,200.00 24,200.00 23,975.00 24,075.00 6,500 0
16-Dec-2025 24,000.00 24,225.00 24,000.00 24,225.00 6,800 0
15-Dec-2025 24,100.00 24,175.00 22,725.00 24,000.00 9,900 0
12-Dec-2025 24,200.00 24,225.00 24,150.00 24,200.00 7,200 0
11-Dec-2025 24,200.00 24,200.00 24,100.00 24,200.00 6,500 0
10-Dec-2025 24,200.00 24,225.00 24,200.00 24,225.00 6,000 0