PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia
· Delayed Price · Currency is IDR 24,100
0.00 (0.00%)
At close: Dec 5, 2025
IDX:MKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,075.00 | 24,125.00 | 23,925.00 | 24,100.00 | 24,100.00 | - | 6,300 |
| Dec 4, 2025 | 24,050.00 | 24,100.00 | 24,050.00 | 24,100.00 | 24,100.00 | - | 6,000 |
| Dec 3, 2025 | 24,200.00 | 24,200.00 | 24,075.00 | 24,100.00 | 24,100.00 | -0.41% | 7,100 |
| Dec 2, 2025 | 24,050.00 | 24,225.00 | 23,225.00 | 24,200.00 | 24,200.00 | -0.21% | 7,900 |
| Dec 1, 2025 | 24,150.00 | 24,275.00 | 24,100.00 | 24,250.00 | 24,250.00 | 0.31% | 21,400 |
| Nov 28, 2025 | 24,100.00 | 24,175.00 | 24,100.00 | 24,175.00 | 24,175.00 | -0.10% | 6,100 |
| Nov 27, 2025 | 24,100.00 | 24,200.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.10% | 6,600 |
| Nov 26, 2025 | 24,200.00 | 24,225.00 | 24,100.00 | 24,225.00 | 24,225.00 | 0.21% | 6,500 |
| Nov 25, 2025 | 24,225.00 | 24,225.00 | 24,175.00 | 24,175.00 | 24,175.00 | -0.21% | 6,200 |
| Nov 24, 2025 | 24,100.00 | 24,225.00 | 24,000.00 | 24,225.00 | 24,225.00 | 0.21% | 7,100 |
| Nov 21, 2025 | 24,100.00 | 24,175.00 | 24,100.00 | 24,175.00 | 24,175.00 | - | 6,000 |
| Nov 20, 2025 | 24,175.00 | 24,175.00 | 24,000.00 | 24,175.00 | 24,175.00 | -0.10% | 6,400 |
| Nov 19, 2025 | 24,100.00 | 24,200.00 | 24,075.00 | 24,200.00 | 24,200.00 | - | 8,000 |
| Nov 18, 2025 | 24,100.00 | 24,200.00 | 23,800.00 | 24,200.00 | 24,200.00 | -0.10% | 7,000 |
| Nov 17, 2025 | 24,100.00 | 24,225.00 | 24,100.00 | 24,225.00 | 24,225.00 | -0.10% | 6,100 |
| Nov 14, 2025 | 24,225.00 | 24,250.00 | 23,225.00 | 24,250.00 | 24,250.00 | 0.10% | 8,900 |
| Nov 13, 2025 | 24,100.00 | 24,275.00 | 24,100.00 | 24,225.00 | 24,225.00 | -0.31% | 6,700 |
| Nov 12, 2025 | 24,375.00 | 24,375.00 | 23,875.00 | 24,300.00 | 24,300.00 | -0.21% | 6,300 |
| Nov 11, 2025 | 24,350.00 | 24,350.00 | 24,200.00 | 24,350.00 | 24,350.00 | -0.10% | 6,100 |
| Nov 10, 2025 | 24,400.00 | 24,400.00 | 24,150.00 | 24,375.00 | 24,375.00 | -0.20% | 6,500 |
| Nov 7, 2025 | 24,425.00 | 24,425.00 | 24,400.00 | 24,425.00 | 24,425.00 | -0.10% | 6,100 |
| Nov 6, 2025 | 24,500.00 | 24,500.00 | 24,450.00 | 24,450.00 | 24,450.00 | -0.31% | 6,100 |
| Nov 5, 2025 | 24,525.00 | 24,525.00 | 24,200.00 | 24,525.00 | 24,525.00 | -0.71% | 7,100 |
| Nov 4, 2025 | 24,800.00 | 24,800.00 | 24,675.00 | 24,700.00 | 24,700.00 | -0.10% | 7,000 |
| Nov 3, 2025 | 23,750.00 | 24,725.00 | 23,700.00 | 24,725.00 | 24,725.00 | 4.00% | 8,700 |
| Oct 31, 2025 | 23,775.00 | 23,800.00 | 23,650.00 | 23,775.00 | 23,775.00 | -0.11% | 7,500 |
| Oct 30, 2025 | 23,975.00 | 24,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.42% | 6,900 |
| Oct 29, 2025 | 23,975.00 | 23,975.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.31% | 6,500 |
| Oct 28, 2025 | 24,250.00 | 25,500.00 | 23,475.00 | 23,975.00 | 23,975.00 | -1.13% | 10,100 |
| Oct 27, 2025 | 24,425.00 | 24,425.00 | 23,250.00 | 24,250.00 | 24,250.00 | -0.82% | 6,800 |
| Oct 24, 2025 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | -0.10% | 6,200 |
| Oct 23, 2025 | 24,475.00 | 24,475.00 | 24,475.00 | 24,475.00 | 24,475.00 | -0.20% | 6,100 |
| Oct 22, 2025 | 24,525.00 | 24,525.00 | 24,525.00 | 24,525.00 | 24,525.00 | -0.10% | 6,000 |
| Oct 21, 2025 | 24,575.00 | 24,575.00 | 24,550.00 | 24,550.00 | 24,550.00 | 0.20% | 6,200 |
| Oct 20, 2025 | 24,400.00 | 24,575.00 | 24,400.00 | 24,500.00 | 24,500.00 | -0.31% | 6,200 |
| Oct 17, 2025 | 24,575.00 | 24,575.00 | 24,500.00 | 24,575.00 | 24,575.00 | -1.11% | 6,000 |
| Oct 16, 2025 | 24,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | -0.10% | 6,000 |
| Oct 15, 2025 | 24,875.00 | 24,875.00 | 24,875.00 | 24,875.00 | 24,875.00 | -0.60% | 6,300 |
| Oct 14, 2025 | 25,100.00 | 25,100.00 | 25,025.00 | 25,025.00 | 25,025.00 | -1.18% | 6,100 |
| Oct 13, 2025 | 23,400.00 | 25,325.00 | 23,400.00 | 25,325.00 | 25,325.00 | -0.20% | 6,600 |
| Oct 10, 2025 | 24,025.00 | 25,375.00 | 24,025.00 | 25,375.00 | 25,375.00 | -0.10% | 6,600 |
| Oct 9, 2025 | 24,700.00 | 25,550.00 | 24,700.00 | 25,400.00 | 25,400.00 | 2.73% | 6,700 |
| Oct 8, 2025 | 24,975.00 | 24,975.00 | 23,600.00 | 24,725.00 | 24,725.00 | -1.69% | 8,500 |
| Oct 7, 2025 | 25,025.00 | 25,150.00 | 25,025.00 | 25,150.00 | 25,150.00 | -0.10% | 6,600 |
| Oct 6, 2025 | 25,225.00 | 25,225.00 | 25,175.00 | 25,175.00 | 25,175.00 | -0.30% | 6,300 |
| Oct 3, 2025 | 25,325.00 | 25,325.00 | 24,800.00 | 25,250.00 | 25,250.00 | -0.39% | 7,200 |
| Oct 2, 2025 | 25,300.00 | 25,375.00 | 25,300.00 | 25,350.00 | 25,350.00 | -0.98% | 6,300 |
| Oct 1, 2025 | 25,500.00 | 25,625.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.19% | 6,100 |
| Sep 30, 2025 | 25,100.00 | 25,675.00 | 25,100.00 | 25,650.00 | 25,650.00 | 2.70% | 6,700 |
| Sep 29, 2025 | 24,975.00 | 24,975.00 | 24,875.00 | 24,975.00 | 24,975.00 | -0.10% | 6,300 |