PT Metropolitan Kentjana Tbk (IDX:MKPI)
Indonesia
· Delayed Price · Currency is IDR 22,350
+300 (1.36%)
Apr 29, 2026, 9:00 AM WIB
IDX:MKPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,100.00 | 22,575.00 | 22,025.00 | 22,050.00 | 22,050.00 | 0.11% | 41,700 |
| Apr 27, 2026 | 22,575.00 | 22,900.00 | 21,825.00 | 22,025.00 | 22,025.00 | -2.54% | 44,300 |
| Apr 24, 2026 | 22,600.00 | 22,600.00 | 22,025.00 | 22,600.00 | 22,600.00 | - | 40,500 |
| Apr 23, 2026 | 22,500.00 | 22,800.00 | 22,150.00 | 22,600.00 | 22,600.00 | 0.56% | 43,400 |
| Apr 22, 2026 | 22,625.00 | 22,950.00 | 21,500.00 | 22,475.00 | 22,475.00 | -2.18% | 48,000 |
| Apr 21, 2026 | 22,900.00 | 22,975.00 | 22,900.00 | 22,975.00 | 22,975.00 | -0.11% | 40,100 |
| Apr 20, 2026 | 22,800.00 | 23,000.00 | 22,775.00 | 23,000.00 | 23,000.00 | 0.33% | 42,900 |
| Apr 17, 2026 | 22,950.00 | 22,950.00 | 22,925.00 | 22,925.00 | 22,925.00 | -0.22% | 40,000 |
| Apr 16, 2026 | 23,050.00 | 23,075.00 | 22,525.00 | 22,975.00 | 22,975.00 | -0.33% | 28,600 |
| Apr 15, 2026 | 23,100.00 | 23,200.00 | 23,050.00 | 23,050.00 | 23,050.00 | -0.11% | 50,300 |
| Apr 14, 2026 | 23,375.00 | 23,500.00 | 22,500.00 | 23,075.00 | 23,075.00 | 3.13% | 58,800 |
| Apr 13, 2026 | 23,300.00 | 23,500.00 | 22,375.00 | 22,375.00 | 22,375.00 | -3.76% | 41,100 |
| Apr 10, 2026 | 22,800.00 | 23,250.00 | 22,800.00 | 23,250.00 | 23,250.00 | -0.11% | 40,100 |
| Apr 9, 2026 | 22,900.00 | 23,800.00 | 22,700.00 | 23,275.00 | 23,275.00 | 1.75% | 50,900 |
| Apr 8, 2026 | 23,500.00 | 23,700.00 | 22,225.00 | 22,875.00 | 22,875.00 | -2.76% | 32,500 |
| Apr 7, 2026 | 22,550.00 | 23,650.00 | 22,550.00 | 23,525.00 | 23,525.00 | 4.32% | 58,600 |
| Apr 6, 2026 | 22,600.00 | 23,175.00 | 22,025.00 | 22,550.00 | 22,550.00 | -0.22% | 66,600 |
| Apr 2, 2026 | 22,900.00 | 23,000.00 | 22,550.00 | 22,600.00 | 22,600.00 | -1.31% | 62,300 |
| Apr 1, 2026 | 23,100.00 | 23,175.00 | 22,575.00 | 22,900.00 | 22,900.00 | -1.29% | 49,100 |
| Mar 31, 2026 | 23,175.00 | 23,200.00 | 23,000.00 | 23,200.00 | 23,200.00 | - | 48,600 |
| Mar 30, 2026 | 23,500.00 | 23,575.00 | 22,000.00 | 23,200.00 | 23,200.00 | -1.69% | 54,200 |
| Mar 27, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | - | 50,100 |
| Mar 26, 2026 | 23,650.00 | 23,650.00 | 22,900.00 | 23,600.00 | 23,600.00 | -0.21% | 45,500 |
| Mar 25, 2026 | 22,600.00 | 23,675.00 | 22,600.00 | 23,650.00 | 23,650.00 | 1.50% | 47,500 |
| Mar 17, 2026 | 23,300.00 | 23,325.00 | 23,275.00 | 23,300.00 | 23,300.00 | -0.21% | 59,200 |
| Mar 16, 2026 | 23,300.00 | 23,350.00 | 23,225.00 | 23,350.00 | 23,350.00 | -0.11% | 6,900 |
| Mar 13, 2026 | 23,300.00 | 23,375.00 | 23,300.00 | 23,375.00 | 23,375.00 | -0.11% | 6,700 |
| Mar 12, 2026 | 23,375.00 | 23,400.00 | 23,375.00 | 23,400.00 | 23,400.00 | -0.11% | 6,000 |
| Mar 11, 2026 | 23,400.00 | 23,425.00 | 23,400.00 | 23,425.00 | 23,425.00 | -0.11% | 6,000 |
| Mar 10, 2026 | 23,400.00 | 23,450.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.11% | 6,000 |
| Mar 9, 2026 | 23,300.00 | 23,475.00 | 23,300.00 | 23,475.00 | 23,475.00 | -0.11% | 6,100 |
| Mar 6, 2026 | 23,400.00 | 23,500.00 | 22,100.00 | 23,500.00 | 23,500.00 | -0.11% | 7,300 |
| Mar 5, 2026 | 23,500.00 | 23,550.00 | 23,500.00 | 23,525.00 | 23,525.00 | -0.21% | 6,700 |
| Mar 4, 2026 | 23,600.00 | 23,625.00 | 23,575.00 | 23,575.00 | 23,575.00 | -0.42% | 6,100 |
| Mar 3, 2026 | 23,600.00 | 23,675.00 | 23,600.00 | 23,675.00 | 23,675.00 | 0.32% | 6,000 |
| Mar 2, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | - | 6,200 |
| Feb 27, 2026 | 23,600.00 | 23,600.00 | 23,550.00 | 23,600.00 | 23,600.00 | -0.11% | 6,000 |
| Feb 26, 2026 | 23,600.00 | 23,625.00 | 23,600.00 | 23,625.00 | 23,625.00 | - | 6,100 |
| Feb 25, 2026 | 23,600.00 | 23,625.00 | 23,600.00 | 23,625.00 | 23,625.00 | -0.11% | 6,100 |
| Feb 24, 2026 | 23,600.00 | 23,650.00 | 23,375.00 | 23,650.00 | 23,650.00 | -0.21% | 8,000 |
| Feb 23, 2026 | 23,700.00 | 23,725.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.11% | 6,200 |
| Feb 20, 2026 | 23,725.00 | 23,725.00 | 23,500.00 | 23,675.00 | 23,675.00 | -0.21% | 6,400 |
| Feb 19, 2026 | 24,000.00 | 24,000.00 | 23,500.00 | 23,725.00 | 23,725.00 | -1.15% | 8,200 |
| Feb 18, 2026 | 24,000.00 | 24,025.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.10% | 6,400 |
| Feb 13, 2026 | 23,450.00 | 24,025.00 | 23,450.00 | 24,025.00 | 24,025.00 | -0.10% | 6,300 |
| Feb 12, 2026 | 24,100.00 | 24,125.00 | 23,300.00 | 24,050.00 | 24,050.00 | -0.41% | 7,100 |
| Feb 11, 2026 | 24,025.00 | 24,150.00 | 23,800.00 | 24,150.00 | 24,150.00 | 0.52% | 6,000 |
| Feb 10, 2026 | 23,500.00 | 24,175.00 | 23,500.00 | 24,025.00 | 24,025.00 | 3.11% | 7,300 |
| Feb 9, 2026 | 23,900.00 | 24,150.00 | 23,300.00 | 23,300.00 | 23,300.00 | -2.10% | 6,700 |
| Feb 6, 2026 | 23,800.00 | 23,875.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.42% | 6,200 |
| Feb 5, 2026 | 23,500.00 | 23,950.00 | 23,500.00 | 23,900.00 | 23,900.00 | -0.42% | 6,500 |
| Feb 4, 2026 | 23,500.00 | 24,000.00 | 23,075.00 | 24,000.00 | 24,000.00 | 2.24% | 7,100 |
| Feb 3, 2026 | 23,000.00 | 23,500.00 | 23,000.00 | 23,475.00 | 23,475.00 | 0.11% | 7,100 |
| Feb 2, 2026 | 23,900.00 | 24,000.00 | 22,625.00 | 23,450.00 | 23,450.00 | -1.78% | 8,200 |
| Jan 30, 2026 | 23,900.00 | 23,950.00 | 23,875.00 | 23,875.00 | 23,875.00 | -0.31% | 7,600 |
| Jan 29, 2026 | 23,500.00 | 23,975.00 | 23,475.00 | 23,950.00 | 23,950.00 | 1.91% | 8,100 |
| Jan 28, 2026 | 23,600.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 7,600 |
| Jan 27, 2026 | 23,900.00 | 23,975.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.08% | 6,700 |
| Jan 26, 2026 | 24,000.00 | 24,000.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.21% | 6,100 |
| Jan 23, 2026 | 24,025.00 | 24,050.00 | 24,000.00 | 24,050.00 | 24,050.00 | 0.21% | 6,100 |
| Jan 22, 2026 | 24,000.00 | 24,075.00 | 23,650.00 | 24,000.00 | 24,000.00 | -0.10% | 6,800 |
| Jan 21, 2026 | 24,000.00 | 24,075.00 | 23,725.00 | 24,025.00 | 24,025.00 | 0.10% | 6,600 |
| Jan 20, 2026 | 24,000.00 | 24,025.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 6,300 |
| Jan 19, 2026 | 24,000.00 | 24,000.00 | 23,875.00 | 24,000.00 | 24,000.00 | - | 7,300 |
| Jan 15, 2026 | 24,100.00 | 24,100.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.31% | 6,400 |
| Jan 14, 2026 | 24,100.00 | 24,150.00 | 23,500.00 | 24,075.00 | 24,075.00 | -0.10% | 7,300 |
| Jan 13, 2026 | 24,100.00 | 24,150.00 | 23,875.00 | 24,100.00 | 24,100.00 | 0.21% | 6,600 |
| Jan 12, 2026 | 24,200.00 | 24,200.00 | 23,700.00 | 24,050.00 | 24,050.00 | -0.72% | 6,500 |
| Jan 9, 2026 | 24,200.00 | 24,250.00 | 24,125.00 | 24,225.00 | 24,225.00 | 0.31% | 6,500 |
| Jan 8, 2026 | 24,100.00 | 24,200.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.21% | 7,900 |
| Jan 7, 2026 | 24,125.00 | 24,225.00 | 24,100.00 | 24,200.00 | 24,200.00 | - | 7,800 |
| Jan 6, 2026 | 24,300.00 | 24,375.00 | 23,825.00 | 24,200.00 | 24,200.00 | -0.72% | 8,000 |
| Jan 5, 2026 | 23,525.00 | 24,675.00 | 23,525.00 | 24,375.00 | 24,375.00 | 3.61% | 7,200 |
| Jan 2, 2026 | 24,250.00 | 24,500.00 | 23,525.00 | 23,525.00 | 23,525.00 | -1.98% | 10,300 |
| Dec 30, 2025 | 24,025.00 | 24,300.00 | 23,500.00 | 24,000.00 | 24,000.00 | -1.44% | 21,000 |
| Dec 29, 2025 | 24,325.00 | 24,700.00 | 24,325.00 | 24,350.00 | 24,350.00 | - | 7,000 |
| Dec 24, 2025 | 23,550.00 | 24,700.00 | 23,050.00 | 24,350.00 | 24,350.00 | 3.51% | 10,100 |
| Dec 23, 2025 | 24,700.00 | 24,700.00 | 23,500.00 | 23,525.00 | 23,525.00 | -5.81% | 7,500 |
| Dec 22, 2025 | 24,250.00 | 25,350.00 | 21,300.00 | 24,975.00 | 24,975.00 | 3.10% | 16,200 |
| Dec 19, 2025 | 24,300.00 | 24,400.00 | 24,225.00 | 24,225.00 | 24,225.00 | -0.62% | 6,200 |
| Dec 18, 2025 | 24,075.00 | 24,375.00 | 24,075.00 | 24,375.00 | 24,375.00 | 1.25% | 8,400 |
| Dec 17, 2025 | 24,200.00 | 24,200.00 | 23,975.00 | 24,075.00 | 24,075.00 | -0.62% | 6,500 |
| Dec 16, 2025 | 24,000.00 | 24,225.00 | 24,000.00 | 24,225.00 | 24,225.00 | 0.94% | 6,800 |
| Dec 15, 2025 | 24,100.00 | 24,175.00 | 22,725.00 | 24,000.00 | 24,000.00 | -0.83% | 9,900 |
| Dec 12, 2025 | 24,200.00 | 24,225.00 | 24,150.00 | 24,200.00 | 24,200.00 | - | 7,200 |
| Dec 11, 2025 | 24,200.00 | 24,200.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.10% | 6,500 |
| Dec 10, 2025 | 24,200.00 | 24,225.00 | 24,200.00 | 24,225.00 | 24,225.00 | - | 6,000 |
| Dec 9, 2025 | 24,225.00 | 24,225.00 | 24,200.00 | 24,225.00 | 24,225.00 | 0.10% | 6,000 |
| Dec 8, 2025 | 24,100.00 | 24,225.00 | 24,100.00 | 24,200.00 | 24,200.00 | 0.41% | 15,000 |
| 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 |