Price History - MKPI

Kembali ke Company
Ticker: MKPI
Company: Metropolitan Kentjana Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 24,225.00 24,225.00 24,200.00 24,225.00 6,000 0
08-Dec-2025 24,100.00 24,225.00 24,100.00 24,200.00 15,000 0
05-Dec-2025 24,075.00 24,125.00 23,925.00 24,100.00 6,300 0
04-Dec-2025 24,050.00 24,100.00 24,050.00 24,100.00 6,000 0
03-Dec-2025 24,200.00 24,200.00 24,075.00 24,100.00 7,100 0
02-Dec-2025 24,050.00 24,225.00 23,225.00 24,200.00 7,900 0
01-Dec-2025 24,150.00 24,275.00 24,100.00 24,250.00 21,400 0
28-Nov-2025 24,100.00 24,175.00 24,100.00 24,175.00 6,100 0
27-Nov-2025 24,100.00 24,200.00 24,100.00 24,200.00 6,600 0
26-Nov-2025 24,200.00 24,225.00 24,100.00 24,225.00 6,500 0
25-Nov-2025 24,225.00 24,225.00 24,175.00 24,175.00 6,200 0
24-Nov-2025 24,100.00 24,225.00 24,000.00 24,225.00 7,100 0
21-Nov-2025 24,100.00 24,175.00 24,100.00 24,175.00 6,000 0
20-Nov-2025 24,175.00 24,175.00 24,000.00 24,175.00 6,400 0
19-Nov-2025 24,100.00 24,200.00 24,075.00 24,200.00 8,000 0
18-Nov-2025 24,100.00 24,200.00 23,800.00 24,200.00 7,000 0
17-Nov-2025 24,100.00 24,225.00 24,100.00 24,225.00 6,100 0
14-Nov-2025 24,225.00 24,250.00 23,225.00 24,250.00 8,900 0
13-Nov-2025 24,100.00 24,275.00 24,100.00 24,225.00 6,700 0
12-Nov-2025 24,375.00 24,375.00 23,875.00 24,300.00 6,300 0
11-Nov-2025 24,350.00 24,350.00 24,200.00 24,350.00 6,100 0
10-Nov-2025 24,400.00 24,400.00 24,150.00 24,375.00 6,500 0
07-Nov-2025 24,425.00 24,425.00 24,400.00 24,425.00 6,100 0
06-Nov-2025 24,500.00 24,500.00 24,450.00 24,450.00 6,100 0
05-Nov-2025 24,525.00 24,525.00 24,200.00 24,525.00 7,100 0
04-Nov-2025 24,800.00 24,800.00 24,675.00 24,700.00 7,000 0
03-Nov-2025 23,750.00 24,725.00 23,700.00 24,725.00 8,700 0
31-Oct-2025 23,775.00 23,800.00 23,650.00 23,775.00 7,500 0
30-Oct-2025 23,975.00 24,000.00 23,800.00 23,800.00 6,900 0
29-Oct-2025 23,975.00 23,975.00 23,900.00 23,900.00 6,500 0
28-Oct-2025 24,250.00 25,500.00 23,475.00 23,975.00 10,100 0
27-Oct-2025 24,425.00 24,425.00 23,250.00 24,250.00 6,800 0
24-Oct-2025 24,450.00 24,450.00 24,450.00 24,450.00 6,200 0
23-Oct-2025 24,475.00 24,475.00 24,475.00 24,475.00 6,100 0
22-Oct-2025 24,525.00 24,525.00 24,525.00 24,525.00 6,000 0
21-Oct-2025 24,575.00 24,575.00 24,550.00 24,550.00 6,200 0
20-Oct-2025 24,400.00 24,575.00 24,400.00 24,500.00 6,200 0
17-Oct-2025 24,575.00 24,575.00 24,500.00 24,575.00 6,000 0
16-Oct-2025 24,850.00 24,850.00 24,850.00 24,850.00 6,000 0
15-Oct-2025 24,875.00 24,875.00 24,875.00 24,875.00 6,300 0
14-Oct-2025 25,100.00 25,100.00 25,025.00 25,025.00 6,100 0
13-Oct-2025 23,400.00 25,325.00 23,400.00 25,325.00 6,600 0
10-Oct-2025 24,025.00 25,375.00 24,025.00 25,375.00 6,600 0
09-Oct-2025 24,700.00 25,550.00 24,700.00 25,400.00 6,700 0
08-Oct-2025 24,975.00 24,975.00 23,600.00 24,725.00 8,500 0
07-Oct-2025 25,025.00 25,150.00 25,025.00 25,150.00 6,600 0