Price History - MKPI

Kembali ke Company
Ticker: MKPI
Company: Metropolitan Kentjana Tbk
Date Open High Low Close Volume Value
01-Nov-2023 28,075.00 28,475.00 27,000.00 27,225.00 380,600 0
31-Oct-2023 27,500.00 28,500.00 27,000.00 27,875.00 379,900 0
30-Oct-2023 28,675.00 29,800.00 27,450.00 27,450.00 746,400 0
27-Oct-2023 28,675.00 28,675.00 27,775.00 28,675.00 642,300 0
26-Oct-2023 28,250.00 29,000.00 28,250.00 28,675.00 582,500 0
25-Oct-2023 28,000.00 28,800.00 27,225.00 28,250.00 819,700 0
24-Oct-2023 29,475.00 29,475.00 28,000.00 28,000.00 791,800 0
23-Oct-2023 29,000.00 30,000.00 29,000.00 29,275.00 441,400 0
20-Oct-2023 29,200.00 29,375.00 28,525.00 29,000.00 704,500 0
19-Oct-2023 31,475.00 31,475.00 28,850.00 29,200.00 312,200 0
18-Oct-2023 31,975.00 31,975.00 31,200.00 31,500.00 689,000 0
17-Oct-2023 29,200.00 32,475.00 29,200.00 31,850.00 859,100 0
16-Oct-2023 31,325.00 31,325.00 29,000.00 29,000.00 289,800 0
13-Oct-2023 31,525.00 31,925.00 30,950.00 31,350.00 593,800 0
12-Oct-2023 31,000.00 31,900.00 31,000.00 31,325.00 763,800 0
11-Oct-2023 30,825.00 31,225.00 29,200.00 30,800.00 345,300 0
10-Oct-2023 31,750.00 31,800.00 30,625.00 30,625.00 169,900 0
09-Oct-2023 32,975.00 32,975.00 31,600.00 31,800.00 315,100 0
06-Oct-2023 33,500.00 33,725.00 32,700.00 32,975.00 419,000 0
05-Oct-2023 33,150.00 34,600.00 33,000.00 33,500.00 121,300 0
04-Oct-2023 35,700.00 35,800.00 33,000.00 33,150.00 152,000 0
03-Oct-2023 34,700.00 35,600.00 34,700.00 35,500.00 866,500 0
02-Oct-2023 34,600.00 34,600.00 33,825.00 34,600.00 548,100 0
29-Sep-2023 34,175.00 34,750.00 34,175.00 34,575.00 931,300 0
27-Sep-2023 33,950.00 34,300.00 33,500.00 34,200.00 887,000 0
26-Sep-2023 34,500.00 34,500.00 33,200.00 34,225.00 364,600 0
25-Sep-2023 33,850.00 35,500.00 32,850.00 34,475.00 535,600 0
22-Sep-2023 33,125.00 34,000.00 32,300.00 33,875.00 521,300 0
21-Sep-2023 33,500.00 33,700.00 32,850.00 33,100.00 543,900 0
20-Sep-2023 34,700.00 34,700.00 32,850.00 33,450.00 492,900 0
19-Sep-2023 34,500.00 35,925.00 34,450.00 34,700.00 474,800 0
18-Sep-2023 35,600.00 35,800.00 34,500.00 34,500.00 444,900 0
15-Sep-2023 35,500.00 35,675.00 34,700.00 35,575.00 578,400 0
14-Sep-2023 35,200.00 35,750.00 34,625.00 35,500.00 580,500 0
13-Sep-2023 33,000.00 37,000.00 32,750.00 35,200.00 563,800 0
12-Sep-2023 32,650.00 33,125.00 31,225.00 33,125.00 585,800 0
11-Sep-2023 32,950.00 33,000.00 32,200.00 32,650.00 656,500 0
08-Sep-2023 32,775.00 32,975.00 32,775.00 32,950.00 965,200 0
07-Sep-2023 32,850.00 33,200.00 30,425.00 32,775.00 479,400 0
06-Sep-2023 32,175.00 32,850.00 32,175.00 32,825.00 1,004,700 0
05-Sep-2023 29,800.00 33,250.00 28,300.00 32,175.00 860,100 0
04-Sep-2023 28,600.00 29,750.00 28,600.00 29,750.00 1,004,500 0
01-Sep-2023 28,100.00 28,550.00 28,050.00 28,550.00 582,300 0
31-Aug-2023 27,375.00 31,000.00 26,950.00 27,950.00 897,200 0
30-Aug-2023 27,225.00 27,800.00 27,175.00 27,375.00 441,400 0
29-Aug-2023 27,100.00 27,200.00 26,900.00 27,200.00 139,000 0
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