Price History - MKPI

Kembali ke Company
Ticker: MKPI
Company: Metropolitan Kentjana Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 26,500.00 26,500.00 26,500.00 26,500.00 200 0
15-Mar-2023 25,900.00 27,900.00 25,875.00 26,600.00 23,000 0
14-Mar-2023 25,900.00 26,000.00 25,900.00 26,000.00 10,200 0
13-Mar-2023 26,000.00 26,175.00 26,000.00 26,000.00 10,100 0
10-Mar-2023 26,200.00 26,200.00 26,150.00 26,175.00 7,900 0
09-Mar-2023 26,200.00 26,200.00 26,200.00 26,200.00 100 0
08-Mar-2023 26,200.00 26,200.00 26,200.00 26,200.00 0 0
07-Mar-2023 26,200.00 26,200.00 26,200.00 26,200.00 2,600 0
06-Mar-2023 26,100.00 26,300.00 25,850.00 26,300.00 10,700 0
03-Mar-2023 26,800.00 27,500.00 26,250.00 26,300.00 18,900 0
02-Mar-2023 28,800.00 28,800.00 26,800.00 26,800.00 1,000 0
01-Mar-2023 28,800.00 28,975.00 28,800.00 28,800.00 7,800 0
28-Feb-2023 29,000.00 29,200.00 28,975.00 29,000.00 12,800 0
27-Feb-2023 28,900.00 29,400.00 28,900.00 29,000.00 2,900 0
24-Feb-2023 28,900.00 28,900.00 28,900.00 28,900.00 100 0
23-Feb-2023 28,900.00 28,900.00 28,900.00 28,900.00 3,300 0
22-Feb-2023 28,275.00 29,000.00 28,025.00 29,000.00 3,300 0
21-Feb-2023 28,450.00 28,450.00 28,000.00 28,100.00 700 0
20-Feb-2023 28,450.00 30,000.00 28,450.00 28,600.00 16,200 0
17-Feb-2023 30,125.00 30,125.00 28,250.00 28,250.00 2,800 0
16-Feb-2023 30,375.00 30,375.00 30,375.00 30,375.00 0 0
15-Feb-2023 30,375.00 30,375.00 30,375.00 30,375.00 2,600 0
14-Feb-2023 30,425.00 30,425.00 30,400.00 30,400.00 300 0
13-Feb-2023 29,775.00 30,400.00 29,775.00 30,375.00 15,800 0
10-Feb-2023 28,000.00 29,800.00 28,000.00 29,775.00 18,700 0
09-Feb-2023 27,000.00 29,300.00 25,550.00 28,000.00 28,200 0
08-Feb-2023 28,500.00 28,525.00 27,400.00 27,400.00 4,900 0
07-Feb-2023 30,000.00 30,000.00 29,425.00 29,425.00 1,000 0
06-Feb-2023 33,600.00 33,600.00 31,625.00 31,625.00 14,900 0
03-Feb-2023 34,300.00 34,350.00 34,000.00 34,000.00 4,300 0
02-Feb-2023 34,750.00 34,750.00 34,500.00 34,600.00 3,600 0
01-Feb-2023 35,500.00 35,500.00 35,150.00 35,150.00 15,400 0
31-Jan-2023 36,000.00 36,000.00 35,900.00 35,900.00 1,800 0
30-Jan-2023 36,275.00 36,275.00 36,200.00 36,200.00 3,500 0
27-Jan-2023 36,200.00 36,350.00 36,200.00 36,350.00 4,000 0
26-Jan-2023 36,700.00 36,700.00 36,600.00 36,600.00 6,200 0
25-Jan-2023 36,900.00 36,900.00 36,875.00 36,900.00 3,500 0
24-Jan-2023 37,000.00 37,075.00 37,000.00 37,000.00 3,900 0
20-Jan-2023 37,000.00 37,075.00 37,000.00 37,075.00 600 0
19-Jan-2023 37,300.00 37,350.00 37,075.00 37,075.00 1,200 0
18-Jan-2023 37,600.00 37,700.00 37,350.00 37,350.00 4,700 0
17-Jan-2023 37,900.00 37,900.00 37,900.00 37,900.00 1,800 0
16-Jan-2023 38,100.00 38,100.00 38,000.00 38,000.00 2,800 0
13-Jan-2023 38,100.00 38,100.00 38,100.00 38,100.00 0 0
12-Jan-2023 38,000.00 38,100.00 37,750.00 38,100.00 700 0
11-Jan-2023 38,200.00 38,500.00 38,200.00 38,225.00 6,200 0
10-Jan-2023 37,875.00 38,200.00 37,875.00 38,200.00 1,900 0
09-Jan-2023 37,850.00 37,875.00 37,850.00 37,875.00 1,400 0
06-Jan-2023 36,925.00 38,000.00 36,925.00 37,850.00 2,100 0
05-Jan-2023 39,575.00 39,800.00 36,925.00 36,925.00 13,800 0
04-Jan-2023 39,400.00 39,700.00 39,100.00 39,700.00 3,600 0
03-Jan-2023 39,200.00 39,475.00 39,000.00 39,400.00 3,200 0
02-Jan-2023 38,950.00 41,850.00 37,650.00 39,300.00 5,700 0
30-Dec-2022 36,675.00 39,200.00 34,200.00 39,000.00 25,900 0