Price History - MKPI

Kembali ke Company
Ticker: MKPI
Company: Metropolitan Kentjana Tbk
Date Open High Low Close Volume Value
28-Aug-2023 26,800.00 27,100.00 26,800.00 27,100.00 47,400 0
25-Aug-2023 26,800.00 26,900.00 26,800.00 26,900.00 10,500 0
24-Aug-2023 26,850.00 27,000.00 26,850.00 27,000.00 13,200 0
23-Aug-2023 26,800.00 26,850.00 26,800.00 26,850.00 10,700 0
22-Aug-2023 26,800.00 26,850.00 26,800.00 26,850.00 9,600 0
21-Aug-2023 26,750.00 26,850.00 26,750.00 26,850.00 15,000 0
18-Aug-2023 26,800.00 26,900.00 26,800.00 26,850.00 11,400 0
16-Aug-2023 27,000.00 27,000.00 26,900.00 26,900.00 8,800 0
15-Aug-2023 26,700.00 26,900.00 26,700.00 26,900.00 16,400 0
14-Aug-2023 26,850.00 26,900.00 26,850.00 26,900.00 9,000 0
11-Aug-2023 26,900.00 26,950.00 26,900.00 26,950.00 8,500 0
10-Aug-2023 26,850.00 26,950.00 26,850.00 26,950.00 9,800 0
09-Aug-2023 26,800.00 26,850.00 26,800.00 26,850.00 8,900 0
08-Aug-2023 26,850.00 27,000.00 26,850.00 27,000.00 12,300 0
07-Aug-2023 26,950.00 27,000.00 26,950.00 27,000.00 9,700 0
04-Aug-2023 26,950.00 26,975.00 26,950.00 26,975.00 9,000 0
03-Aug-2023 26,900.00 26,950.00 26,900.00 26,950.00 8,000 0
02-Aug-2023 26,850.00 26,900.00 26,850.00 26,900.00 10,000 0
01-Aug-2023 26,800.00 26,800.00 26,800.00 26,800.00 0 0
31-Jul-2023 26,700.00 26,900.00 26,700.00 26,800.00 10,100 0
28-Jul-2023 26,700.00 26,750.00 26,700.00 26,750.00 8,800 0
27-Jul-2023 26,700.00 26,750.00 26,700.00 26,750.00 10,600 0
26-Jul-2023 26,800.00 26,800.00 26,800.00 26,800.00 8,500 0
25-Jul-2023 26,900.00 27,000.00 26,900.00 27,000.00 9,100 0
24-Jul-2023 26,900.00 27,000.00 26,900.00 27,000.00 5,700 0
21-Jul-2023 26,800.00 26,800.00 26,800.00 26,800.00 8,500 0
20-Jul-2023 26,900.00 26,900.00 26,900.00 26,900.00 8,500 0
18-Jul-2023 26,900.00 26,900.00 26,900.00 26,900.00 8,500 0
17-Jul-2023 27,000.00 27,000.00 26,500.00 27,000.00 8,900 0
14-Jul-2023 26,900.00 26,900.00 26,900.00 26,900.00 7,600 0
13-Jul-2023 26,700.00 26,800.00 26,650.00 26,800.00 9,300 0
12-Jul-2023 26,800.00 26,900.00 26,800.00 26,900.00 10,500 0
11-Jul-2023 26,700.00 27,000.00 26,700.00 27,000.00 9,500 0
10-Jul-2023 26,700.00 26,700.00 26,700.00 26,700.00 10,900 0
07-Jul-2023 26,900.00 26,900.00 26,900.00 26,900.00 8,600 0
06-Jul-2023 26,800.00 26,800.00 26,800.00 26,800.00 200 0
05-Jul-2023 26,800.00 26,800.00 26,800.00 26,800.00 9,300 0
04-Jul-2023 26,900.00 26,900.00 26,700.00 26,800.00 6,600 0
03-Jul-2023 27,000.00 27,000.00 26,700.00 26,700.00 15,800 0
27-Jun-2023 26,950.00 26,950.00 26,950.00 26,950.00 9,200 0
26-Jun-2023 27,000.00 27,000.00 26,750.00 26,900.00 9,300 0
23-Jun-2023 27,100.00 27,100.00 27,100.00 27,100.00 1,000 0
22-Jun-2023 27,100.00 27,100.00 27,100.00 27,100.00 0 0
21-Jun-2023 27,100.00 27,100.00 27,100.00 27,100.00 8,400 0
20-Jun-2023 27,100.00 27,100.00 27,100.00 27,100.00 9,500 0
19-Jun-2023 27,000.00 27,075.00 27,000.00 27,075.00 9,200 0
16-Jun-2023 26,900.00 26,975.00 26,900.00 26,975.00 15,200 0
15-Jun-2023 26,900.00 26,900.00 26,900.00 26,900.00 100 0
14-Jun-2023 26,900.00 26,900.00 26,900.00 26,900.00 9,100 0
13-Jun-2023 26,900.00 26,900.00 26,900.00 26,900.00 9,000 0
12-Jun-2023 26,900.00 26,900.00 26,900.00 26,900.00 9,000 0
09-Jun-2023 26,900.00 26,900.00 26,900.00 26,900.00 0 0
08-Jun-2023 27,000.00 27,000.00 26,900.00 26,900.00 13,000 0
07-Jun-2023 26,900.00 26,900.00 26,800.00 26,900.00 21,400 0
06-Jun-2023 27,000.00 27,025.00 27,000.00 27,000.00 8,700 0
05-Jun-2023 27,100.00 27,100.00 27,100.00 27,100.00 8,500 0
31-May-2023 27,000.00 27,000.00 26,950.00 26,950.00 8,900 0
30-May-2023 26,900.00 26,900.00 26,900.00 26,900.00 8,500 0
29-May-2023 26,900.00 26,925.00 26,900.00 26,900.00 9,000 0
26-May-2023 26,900.00 27,000.00 26,900.00 26,900.00 9,300 0
25-May-2023 26,900.00 26,900.00 26,900.00 26,900.00 8,800 0
24-May-2023 26,900.00 27,000.00 26,900.00 26,900.00 10,200 0
23-May-2023 26,800.00 27,000.00 26,800.00 27,000.00 8,700 0
22-May-2023 27,000.00 27,000.00 27,000.00 27,000.00 8,500 0
19-May-2023 27,150.00 27,175.00 27,000.00 27,000.00 45,900 0
17-May-2023 27,200.00 27,200.00 27,200.00 27,200.00 8,300 0
16-May-2023 27,000.00 27,000.00 26,900.00 27,000.00 8,700 0
15-May-2023 26,750.00 26,750.00 26,750.00 26,750.00 8,500 0
12-May-2023 26,750.00 27,000.00 26,750.00 27,000.00 10,000 0
11-May-2023 27,000.00 27,000.00 26,975.00 27,000.00 8,700 0
10-May-2023 27,000.00 27,000.00 27,000.00 27,000.00 0 0
09-May-2023 27,000.00 27,000.00 27,000.00 27,000.00 0 0
08-May-2023 27,000.00 27,000.00 27,000.00 27,000.00 8,500 0
05-May-2023 26,800.00 26,800.00 26,800.00 26,800.00 0 0
04-May-2023 26,800.00 26,800.00 26,800.00 26,800.00 0 0
03-May-2023 26,800.00 26,800.00 26,800.00 26,800.00 0 0
02-May-2023 26,800.00 26,800.00 26,800.00 26,800.00 100 0
28-Apr-2023 26,800.00 26,800.00 26,800.00 26,800.00 0 0
27-Apr-2023 26,800.00 26,900.00 26,800.00 26,800.00 21,200 0
26-Apr-2023 26,900.00 26,900.00 26,900.00 26,900.00 0 0
18-Apr-2023 26,900.00 26,900.00 26,900.00 26,900.00 0 0
17-Apr-2023 26,900.00 26,900.00 26,900.00 26,900.00 0 0
14-Apr-2023 26,900.00 26,900.00 26,900.00 26,900.00 0 0
13-Apr-2023 26,900.00 26,900.00 26,900.00 26,900.00 0 0
12-Apr-2023 26,900.00 26,900.00 26,900.00 26,900.00 0 0
11-Apr-2023 26,900.00 26,900.00 26,900.00 26,900.00 8,100 0
10-Apr-2023 26,900.00 26,900.00 26,900.00 26,900.00 8,300 0
06-Apr-2023 26,900.00 26,900.00 26,900.00 26,900.00 8,500 0
05-Apr-2023 27,000.00 27,200.00 27,000.00 27,100.00 9,100 0
04-Apr-2023 27,100.00 27,100.00 27,100.00 27,100.00 8,500 0
03-Apr-2023 27,100.00 27,100.00 27,100.00 27,100.00 9,200 0
31-Mar-2023 27,100.00 27,100.00 27,100.00 27,100.00 200 0
30-Mar-2023 27,100.00 27,100.00 27,100.00 27,100.00 10,000 0
29-Mar-2023 27,100.00 27,250.00 27,100.00 27,200.00 7,800 0
28-Mar-2023 27,200.00 27,300.00 27,200.00 27,250.00 10,500 0
27-Mar-2023 26,000.00 27,500.00 26,000.00 27,350.00 28,700 0
24-Mar-2023 26,100.00 26,100.00 26,100.00 26,100.00 200 0
21-Mar-2023 26,100.00 26,100.00 26,100.00 26,100.00 9,900 0
20-Mar-2023 26,400.00 26,400.00 26,350.00 26,350.00 11,100 0
17-Mar-2023 26,500.00 26,500.00 26,500.00 26,500.00 0 0