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 |
| Sep 26, 2025 | 25,275.00 | 25,350.00 | 24,650.00 | 25,000.00 | 25,000.00 | -1.48% | 6,700 |
| Sep 25, 2025 | 25,375.00 | 25,375.00 | 25,375.00 | 25,375.00 | 25,375.00 | -0.10% | 6,000 |
| Sep 24, 2025 | 25,400.00 | 25,475.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0.10% | 6,400 |
| Sep 23, 2025 | 23,525.00 | 25,375.00 | 23,525.00 | 25,375.00 | 25,375.00 | - | 8,800 |
| Sep 22, 2025 | 25,375.00 | 25,375.00 | 25,375.00 | 25,375.00 | 25,375.00 | -0.29% | 6,000 |
| Sep 19, 2025 | 25,450.00 | 25,450.00 | 25,450.00 | 25,450.00 | 25,450.00 | -0.59% | 6,000 |
| Sep 18, 2025 | 25,475.00 | 25,675.00 | 25,475.00 | 25,600.00 | 25,600.00 | 0.49% | 6,200 |
| Sep 17, 2025 | 25,475.00 | 25,475.00 | 25,475.00 | 25,475.00 | 25,475.00 | 0.20% | 6,100 |
| Sep 16, 2025 | 24,750.00 | 25,675.00 | 24,750.00 | 25,425.00 | 25,425.00 | -0.20% | 7,000 |
| Sep 15, 2025 | 25,525.00 | 25,525.00 | 24,025.00 | 25,475.00 | 25,475.00 | -0.29% | 6,900 |
| Sep 12, 2025 | 25,100.00 | 25,550.00 | 24,100.00 | 25,550.00 | 25,550.00 | 1.89% | 9,900 |
| Sep 11, 2025 | 25,100.00 | 25,575.00 | 25,075.00 | 25,075.00 | 25,075.00 | 0.30% | 21,000 |
| Sep 10, 2025 | 24,950.00 | 25,550.00 | 24,950.00 | 25,000.00 | 25,000.00 | 0.20% | 13,700 |
| Sep 9, 2025 | 25,000.00 | 25,000.00 | 24,950.00 | 24,950.00 | 24,950.00 | - | 6,400 |
| Sep 8, 2025 | 24,750.00 | 25,000.00 | 24,750.00 | 24,950.00 | 24,950.00 | 0.81% | 7,000 |
| Sep 4, 2025 | 25,000.00 | 25,000.00 | 23,000.00 | 24,750.00 | 24,750.00 | -1.00% | 8,300 |
| Sep 3, 2025 | 25,400.00 | 25,400.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.57% | 6,400 |
| Sep 2, 2025 | 24,975.00 | 25,450.00 | 24,975.00 | 25,400.00 | 25,400.00 | 2.11% | 6,600 |
| Sep 1, 2025 | 25,400.00 | 25,500.00 | 23,675.00 | 24,875.00 | 24,875.00 | -2.07% | 7,400 |
| Aug 29, 2025 | 25,400.00 | 25,475.00 | 23,000.00 | 25,400.00 | 25,400.00 | 0.79% | 8,400 |
| Aug 28, 2025 | 25,400.00 | 25,500.00 | 24,700.00 | 25,200.00 | 25,200.00 | -0.10% | 14,400 |
| Aug 27, 2025 | 25,500.00 | 25,600.00 | 25,200.00 | 25,225.00 | 25,225.00 | -1.08% | 7,900 |
| Aug 26, 2025 | 25,600.00 | 25,600.00 | 25,225.00 | 25,500.00 | 25,500.00 | 0.10% | 10,300 |
| Aug 25, 2025 | 25,500.00 | 25,850.00 | 24,075.00 | 25,475.00 | 25,475.00 | 0.30% | 8,100 |
| Aug 22, 2025 | 25,475.00 | 25,575.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.29% | 7,800 |
| Aug 21, 2025 | 25,600.00 | 25,600.00 | 25,250.00 | 25,475.00 | 25,475.00 | -0.10% | 7,400 |
| Aug 20, 2025 | 25,575.00 | 25,575.00 | 24,850.00 | 25,500.00 | 25,500.00 | -0.10% | 7,500 |
| Aug 19, 2025 | 25,600.00 | 25,875.00 | 24,700.00 | 25,525.00 | 25,525.00 | 0.29% | 7,300 |
| Aug 15, 2025 | 25,600.00 | 25,700.00 | 24,525.00 | 25,450.00 | 25,450.00 | 0.20% | 6,600 |
| Aug 14, 2025 | 25,500.00 | 25,975.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.39% | 11,300 |
| Aug 13, 2025 | 25,625.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 9,000 |
| Aug 12, 2025 | 26,375.00 | 27,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | -3.41% | 15,300 |
| Aug 11, 2025 | 25,975.00 | 27,125.00 | 24,550.00 | 26,400.00 | 26,400.00 | 1.83% | 22,700 |
| Aug 8, 2025 | 25,000.00 | 25,975.00 | 25,000.00 | 25,925.00 | 25,925.00 | 1.67% | 9,700 |
| Aug 7, 2025 | 24,625.00 | 25,500.00 | 24,625.00 | 25,500.00 | 25,500.00 | 3.98% | 11,400 |
| Aug 6, 2025 | 24,475.00 | 24,525.00 | 24,025.00 | 24,525.00 | 24,525.00 | 0.10% | 11,400 |
| Aug 5, 2025 | 23,125.00 | 25,000.00 | 22,275.00 | 24,500.00 | 24,500.00 | 6.29% | 21,000 |
| Aug 4, 2025 | 22,725.00 | 23,150.00 | 22,300.00 | 23,050.00 | 23,050.00 | 1.21% | 15,900 |
| Aug 1, 2025 | 22,800.00 | 22,800.00 | 22,150.00 | 22,775.00 | 22,775.00 | -0.33% | 11,500 |
| Jul 31, 2025 | 23,025.00 | 23,025.00 | 22,600.00 | 22,850.00 | 22,850.00 | -0.65% | 8,300 |
| Jul 30, 2025 | 23,075.00 | 23,125.00 | 22,025.00 | 23,000.00 | 23,000.00 | -0.33% | 10,200 |
| Jul 29, 2025 | 23,100.00 | 23,100.00 | 23,025.00 | 23,075.00 | 23,075.00 | -0.22% | 7,900 |
| Jul 28, 2025 | 22,425.00 | 23,175.00 | 22,425.00 | 23,125.00 | 23,125.00 | 1.09% | 9,400 |
| Jul 25, 2025 | 22,875.00 | 22,900.00 | 22,875.00 | 22,875.00 | 22,875.00 | -0.11% | 8,100 |
| Jul 24, 2025 | 22,325.00 | 23,200.00 | 22,325.00 | 22,900.00 | 22,900.00 | 2.58% | 9,500 |
| Jul 23, 2025 | 22,300.00 | 23,200.00 | 21,775.00 | 22,325.00 | 22,325.00 | 0.34% | 9,200 |
| Jul 22, 2025 | 22,275.00 | 22,275.00 | 22,025.00 | 22,250.00 | 22,250.00 | -0.11% | 8,600 |
| Jul 21, 2025 | 22,325.00 | 22,325.00 | 22,275.00 | 22,275.00 | 22,275.00 | -0.22% | 8,200 |
| Jul 18, 2025 | 22,325.00 | 22,350.00 | 22,200.00 | 22,325.00 | 22,325.00 | -0.11% | 8,500 |
| Jul 17, 2025 | 22,325.00 | 22,350.00 | 22,250.00 | 22,350.00 | 22,350.00 | - | 9,100 |