Skip to main content
PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
23,525
-50 (-0.21%)
At close: Mar 5, 2026

IDX:MKPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623,400.0023,500.0022,100.0023,500.00--0.11%7,300
Mar 5, 202623,500.0023,550.0023,500.0023,525.0023,525.00-0.21%6,700
Mar 4, 202623,600.0023,625.0023,575.0023,575.0023,575.00-0.42%6,100
Mar 3, 202623,600.0023,675.0023,600.0023,675.0023,675.000.32%6,000
Mar 2, 202623,500.0023,600.0023,500.0023,600.0023,600.00-6,200
Feb 27, 202623,600.0023,600.0023,550.0023,600.0023,600.00-0.11%6,000
Feb 26, 202623,600.0023,625.0023,600.0023,625.0023,625.00-6,100
Feb 25, 202623,600.0023,625.0023,600.0023,625.0023,625.00-0.11%6,100
Feb 24, 202623,600.0023,650.0023,375.0023,650.0023,650.00-0.21%8,000
Feb 23, 202623,700.0023,725.0023,700.0023,700.0023,700.000.11%6,200
Feb 20, 202623,725.0023,725.0023,500.0023,675.0023,675.00-0.21%6,400
Feb 19, 202624,000.0024,000.0023,500.0023,725.0023,725.00-1.15%8,200
Feb 18, 202624,000.0024,025.0024,000.0024,000.0024,000.00-0.10%6,400
Feb 13, 202623,450.0024,025.0023,450.0024,025.0024,025.00-0.10%6,300
Feb 12, 202624,100.0024,125.0023,300.0024,050.0024,050.00-0.41%7,100
Feb 11, 202624,025.0024,150.0023,800.0024,150.0024,150.000.52%6,000
Feb 10, 202623,500.0024,175.0023,500.0024,025.0024,025.003.11%7,300
Feb 9, 202623,900.0024,150.0023,300.0023,300.0023,300.00-2.10%6,700
Feb 6, 202623,800.0023,875.0023,800.0023,800.0023,800.00-0.42%6,200
Feb 5, 202623,500.0023,950.0023,500.0023,900.0023,900.00-0.42%6,500
Feb 4, 202623,500.0024,000.0023,075.0024,000.0024,000.002.24%7,100
Feb 3, 202623,000.0023,500.0023,000.0023,475.0023,475.000.11%7,100
Feb 2, 202623,900.0024,000.0022,625.0023,450.0023,450.00-1.78%8,200
Jan 30, 202623,900.0023,950.0023,875.0023,875.0023,875.00-0.31%7,600
Jan 29, 202623,500.0023,975.0023,475.0023,950.0023,950.001.91%8,100
Jan 28, 202623,600.0024,000.0023,500.0023,500.0023,500.00-7,600
Jan 27, 202623,900.0023,975.0023,500.0023,500.0023,500.00-2.08%6,700
Jan 26, 202624,000.0024,000.0023,900.0024,000.0024,000.00-0.21%6,100
Jan 23, 202624,025.0024,050.0024,000.0024,050.0024,050.000.21%6,100
Jan 22, 202624,000.0024,075.0023,650.0024,000.0024,000.00-0.10%6,800
Jan 21, 202624,000.0024,075.0023,725.0024,025.0024,025.000.10%6,600
Jan 20, 202624,000.0024,025.0024,000.0024,000.0024,000.00-6,300
Jan 19, 202624,000.0024,000.0023,875.0024,000.0024,000.00-7,300
Jan 15, 202624,100.0024,100.0024,000.0024,000.0024,000.00-0.31%6,400
Jan 14, 202624,100.0024,150.0023,500.0024,075.0024,075.00-0.10%7,300
Jan 13, 202624,100.0024,150.0023,875.0024,100.0024,100.000.21%6,600
Jan 12, 202624,200.0024,200.0023,700.0024,050.0024,050.00-0.72%6,500
Jan 9, 202624,200.0024,250.0024,125.0024,225.0024,225.000.31%6,500
Jan 8, 202624,100.0024,200.0024,000.0024,150.0024,150.00-0.21%7,900
Jan 7, 202624,125.0024,225.0024,100.0024,200.0024,200.00-7,800
Jan 6, 202624,300.0024,375.0023,825.0024,200.0024,200.00-0.72%8,000
Jan 5, 202623,525.0024,675.0023,525.0024,375.0024,375.003.61%7,200
Jan 2, 202624,250.0024,500.0023,525.0023,525.0023,525.00-1.98%10,300
Dec 30, 202524,025.0024,300.0023,500.0024,000.0024,000.00-1.44%21,000
Dec 29, 202524,325.0024,700.0024,325.0024,350.0024,350.00-7,000
Dec 24, 202523,550.0024,700.0023,050.0024,350.0024,350.003.51%10,100
Dec 23, 202524,700.0024,700.0023,500.0023,525.0023,525.00-5.81%7,500
Dec 22, 202524,250.0025,350.0021,300.0024,975.0024,975.003.10%16,200
Dec 19, 202524,300.0024,400.0024,225.0024,225.0024,225.00-0.62%6,200
Dec 18, 202524,075.0024,375.0024,075.0024,375.0024,375.001.25%8,400
Dec 17, 202524,200.0024,200.0023,975.0024,075.0024,075.00-0.62%6,500
Dec 16, 202524,000.0024,225.0024,000.0024,225.0024,225.000.94%6,800
Dec 15, 202524,100.0024,175.0022,725.0024,000.0024,000.00-0.83%9,900
Dec 12, 202524,200.0024,225.0024,150.0024,200.0024,200.00-7,200
Dec 11, 202524,200.0024,200.0024,100.0024,200.0024,200.00-0.10%6,500
Dec 10, 202524,200.0024,225.0024,200.0024,225.0024,225.00-6,000
Dec 9, 202524,225.0024,225.0024,200.0024,225.0024,225.000.10%6,000
Dec 8, 202524,100.0024,225.0024,100.0024,200.0024,200.000.41%15,000
Dec 5, 202524,075.0024,125.0023,925.0024,100.0024,100.00-6,300
Dec 4, 202524,050.0024,100.0024,050.0024,100.0024,100.00-6,000
Dec 3, 202524,200.0024,200.0024,075.0024,100.0024,100.00-0.41%7,100
Dec 2, 202524,050.0024,225.0023,225.0024,200.0024,200.00-0.21%7,900
Dec 1, 202524,150.0024,275.0024,100.0024,250.0024,250.000.31%21,400
Nov 28, 202524,100.0024,175.0024,100.0024,175.0024,175.00-0.10%6,100
Nov 27, 202524,100.0024,200.0024,100.0024,200.0024,200.00-0.10%6,600
Nov 26, 202524,200.0024,225.0024,100.0024,225.0024,225.000.21%6,500
Nov 25, 202524,225.0024,225.0024,175.0024,175.0024,175.00-0.21%6,200
Nov 24, 202524,100.0024,225.0024,000.0024,225.0024,225.000.21%7,100
Nov 21, 202524,100.0024,175.0024,100.0024,175.0024,175.00-6,000
Nov 20, 202524,175.0024,175.0024,000.0024,175.0024,175.00-0.10%6,400
Nov 19, 202524,100.0024,200.0024,075.0024,200.0024,200.00-8,000
Nov 18, 202524,100.0024,200.0023,800.0024,200.0024,200.00-0.10%7,000
Nov 17, 202524,100.0024,225.0024,100.0024,225.0024,225.00-0.10%6,100
Nov 14, 202524,225.0024,250.0023,225.0024,250.0024,250.000.10%8,900
Nov 13, 202524,100.0024,275.0024,100.0024,225.0024,225.00-0.31%6,700
Nov 12, 202524,375.0024,375.0023,875.0024,300.0024,300.00-0.21%6,300
Nov 11, 202524,350.0024,350.0024,200.0024,350.0024,350.00-0.10%6,100
Nov 10, 202524,400.0024,400.0024,150.0024,375.0024,375.00-0.20%6,500
Nov 7, 202524,425.0024,425.0024,400.0024,425.0024,425.00-0.10%6,100
Nov 6, 202524,500.0024,500.0024,450.0024,450.0024,450.00-0.31%6,100
Nov 5, 202524,525.0024,525.0024,200.0024,525.0024,525.00-0.71%7,100
Nov 4, 202524,800.0024,800.0024,675.0024,700.0024,700.00-0.10%7,000
Nov 3, 202523,750.0024,725.0023,700.0024,725.0024,725.004.00%8,700
Oct 31, 202523,775.0023,800.0023,650.0023,775.0023,775.00-0.11%7,500
Oct 30, 202523,975.0024,000.0023,800.0023,800.0023,800.00-0.42%6,900
Oct 29, 202523,975.0023,975.0023,900.0023,900.0023,900.00-0.31%6,500
Oct 28, 202524,250.0025,500.0023,475.0023,975.0023,975.00-1.13%10,100
Oct 27, 202524,425.0024,425.0023,250.0024,250.0024,250.00-0.82%6,800
Oct 24, 202524,450.0024,450.0024,450.0024,450.0024,450.00-0.10%6,200
Oct 23, 202524,475.0024,475.0024,475.0024,475.0024,475.00-0.20%6,100
Oct 22, 202524,525.0024,525.0024,525.0024,525.0024,525.00-0.10%6,000
Oct 21, 202524,575.0024,575.0024,550.0024,550.0024,550.000.20%6,200
Oct 20, 202524,400.0024,575.0024,400.0024,500.0024,500.00-0.31%6,200
Oct 17, 202524,575.0024,575.0024,500.0024,575.0024,575.00-1.11%6,000
Oct 16, 202524,850.0024,850.0024,850.0024,850.0024,850.00-0.10%6,000
Oct 15, 202524,875.0024,875.0024,875.0024,875.0024,875.00-0.60%6,300
Oct 14, 202525,100.0025,100.0025,025.0025,025.0025,025.00-1.18%6,100
Oct 13, 202523,400.0025,325.0023,400.0025,325.0025,325.00-0.20%6,600
Oct 10, 202524,025.0025,375.0024,025.0025,375.0025,375.00-0.10%6,600
Oct 9, 202524,700.0025,550.0024,700.0025,400.0025,400.002.73%6,700