Price History - MKPI

Kembali ke Company
Ticker: MKPI
Company: Metropolitan Kentjana Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 41,100.00 46,200.00 36,750.00 36,750.00 8,500 0
28-Dec-2022 36,200.00 42,250.00 35,675.00 39,500.00 8,100 0
27-Dec-2022 29,725.00 35,650.00 29,725.00 35,650.00 21,300 0
26-Dec-2022 25,550.00 29,725.00 25,550.00 29,725.00 10,300 0
23-Dec-2022 21,825.00 25,075.00 21,825.00 24,775.00 16,400 0
22-Dec-2022 18,200.00 21,825.00 16,950.00 21,825.00 24,400 0
21-Dec-2022 19,900.00 19,900.00 18,200.00 18,200.00 17,200 0
20-Dec-2022 19,350.00 22,000.00 17,900.00 18,975.00 14,400 0
19-Dec-2022 19,300.00 19,300.00 19,000.00 19,175.00 10,500 0
16-Dec-2022 20,500.00 20,750.00 19,100.00 19,100.00 10,900 0
15-Dec-2022 21,675.00 21,675.00 20,325.00 20,325.00 11,700 0
14-Dec-2022 21,925.00 22,250.00 21,850.00 21,850.00 23,800 0
13-Dec-2022 23,750.00 24,500.00 21,950.00 21,950.00 35,100 0
12-Dec-2022 22,300.00 23,750.00 20,700.00 23,600.00 54,000 0
09-Dec-2022 22,500.00 22,500.00 22,050.00 22,050.00 69,700 0
08-Dec-2022 22,500.00 22,500.00 22,400.00 22,400.00 70,200 0
07-Dec-2022 22,650.00 22,650.00 22,400.00 22,400.00 62,700 0
06-Dec-2022 22,550.00 22,700.00 22,300.00 22,450.00 68,600 0
05-Dec-2022 22,775.00 22,775.00 22,550.00 22,550.00 63,800 0
02-Dec-2022 22,800.00 22,800.00 22,800.00 22,800.00 70,000 0
01-Dec-2022 22,900.00 22,900.00 22,850.00 22,850.00 113,400 0
30-Nov-2022 23,000.00 23,000.00 22,900.00 22,900.00 65,000 0
29-Nov-2022 22,900.00 22,900.00 22,850.00 22,850.00 85,100 0
28-Nov-2022 22,900.00 22,900.00 22,900.00 22,900.00 50,000 0
25-Nov-2022 22,900.00 22,900.00 22,900.00 22,900.00 50,000 0
24-Nov-2022 22,800.00 22,800.00 22,800.00 22,800.00 50,000 0
23-Nov-2022 22,700.00 22,700.00 22,700.00 22,700.00 50,000 0
22-Nov-2022 22,900.00 22,900.00 22,900.00 22,900.00 0 0
21-Nov-2022 22,900.00 23,000.00 22,900.00 22,900.00 100,100 0
18-Nov-2022 22,800.00 22,900.00 22,800.00 22,800.00 125,300 0
17-Nov-2022 22,700.00 22,750.00 22,700.00 22,750.00 100,000 0
16-Nov-2022 22,675.00 22,700.00 22,650.00 22,650.00 120,100 0
15-Nov-2022 22,800.00 22,875.00 22,800.00 22,875.00 100,500 0
14-Nov-2022 22,850.00 22,900.00 22,700.00 22,700.00 99,800 0
11-Nov-2022 22,700.00 22,725.00 22,700.00 22,725.00 60,000 0
10-Nov-2022 22,700.00 22,750.00 22,700.00 22,750.00 120,000 0
09-Nov-2022 22,800.00 22,900.00 22,800.00 22,900.00 200,000 0
08-Nov-2022 22,950.00 22,950.00 22,950.00 22,950.00 141,800 0
07-Nov-2022 22,900.00 22,900.00 22,900.00 22,900.00 115,000 0
04-Nov-2022 22,800.00 22,800.00 22,800.00 22,800.00 110,000 0
03-Nov-2022 22,950.00 22,950.00 22,950.00 22,950.00 110,000 0
02-Nov-2022 22,700.00 22,800.00 22,700.00 22,800.00 110,000 0
01-Nov-2022 22,700.00 22,800.00 22,575.00 22,700.00 100,700 0
31-Oct-2022 22,700.00 22,700.00 22,600.00 22,600.00 101,200 0
28-Oct-2022 22,450.00 22,575.00 22,450.00 22,575.00 100,000 0
27-Oct-2022 22,675.00 22,675.00 22,300.00 22,300.00 110,700 0