PT Metropolitan Kentjana Tbk(ID:MKPI)
Rp17,950.00-1050.00 (-5.53%)
ID:MKPI
PT Metropolitan Kentjana Tbk historical prices
Rp17,950.00
At close:-1050.00 (-5.53%)
PT Metropolitan Kentjana Tbk (MKPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18,725.00 | 18,725.00 | 17,950.00 | 17,950.00 | 17,950.00 | -5.53% | 13,100 | 0.34 |
| Nov 10, 2026 | 18,950.00 | 19,000.00 | 18,100.00 | 19,000.00 | 19,000.00 | 0.00% | 20,600 | 0.52 |
| Nov 09, 2026 | 17,850.00 | 19,000.00 | 17,850.00 | 19,000.00 | 19,000.00 | 0.00% | 3,200 | 0.08 |
| Nov 06, 2026 | 17,925.00 | 19,000.00 | 17,650.00 | 19,000.00 | 19,000.00 | +0.93% | 40,500 | 1.02 |
| Nov 05, 2026 | 19,250.00 | 19,250.00 | 17,925.00 | 18,825.00 | 18,825.00 | -2.21% | 25,300 | 0.63 |
| Nov 04, 2026 | 18,250.00 | 19,250.00 | 17,725.00 | 19,250.00 | 19,250.00 | +4.76% | 37,500 | 0.93 |
| Nov 03, 2026 | 18,350.00 | 18,375.00 | 17,300.00 | 18,375.00 | 18,375.00 | 0.00% | 46,700 | 1.16 |
| Nov 02, 2026 | 18,275.00 | 18,375.00 | 17,675.00 | 18,375.00 | 18,375.00 | -0.14% | 42,400 | 1.06 |
| Oct 30, 2026 | 18,600.00 | 18,650.00 | 17,575.00 | 18,400.00 | 18,400.00 | -1.47% | 45,800 | 1.14 |
| Oct 29, 2026 | 18,675.00 | 18,725.00 | 18,500.00 | 18,675.00 | 18,675.00 | -0.53% | 41,900 | 1.05 |
| Oct 28, 2026 | 19,000.00 | 19,075.00 | 18,575.00 | 18,775.00 | 18,775.00 | -1.70% | 44,500 | 1.11 |
| Oct 27, 2026 | 19,100.00 | 19,175.00 | 18,900.00 | 19,100.00 | 19,100.00 | -0.26% | 41,900 | 1.05 |
| Oct 26, 2026 | 19,600.00 | 19,600.00 | 18,875.00 | 19,150.00 | 19,150.00 | -2.30% | 43,200 | 1.08 |
| Oct 23, 2026 | 19,900.00 | 19,975.00 | 19,450.00 | 19,600.00 | 19,600.00 | -1.38% | 41,300 | 1.03 |
| Oct 22, 2026 | 20,000.00 | 20,000.00 | 19,850.00 | 19,875.00 | 19,875.00 | +0.38% | 40,500 | 1.01 |
| Oct 21, 2026 | 20,425.00 | 20,425.00 | 19,550.00 | 19,800.00 | 19,800.00 | -3.06% | 34,600 | 0.86 |
| Oct 20, 2026 | 20,400.00 | 20,425.00 | 20,125.00 | 20,425.00 | 20,425.00 | -0.12% | 40,500 | 1.01 |
| Oct 19, 2026 | 20,500.00 | 20,500.00 | 20,400.00 | 20,450.00 | 20,450.00 | -0.49% | 40,200 | 1.00 |
| Oct 16, 2026 | 20,575.00 | 20,700.00 | 20,425.00 | 20,550.00 | 20,550.00 | 0.00% | 51,200 | 1.21 |
| Oct 15, 2026 | 20,700.00 | 20,775.00 | 20,550.00 | 20,550.00 | 20,550.00 | -1.20% | 41,400 | 0.98 |
| Oct 14, 2026 | 20,650.00 | 20,800.00 | 20,550.00 | 20,800.00 | 20,800.00 | +0.73% | 42,800 | 1.01 |
| Oct 13, 2026 | 20,700.00 | 20,750.00 | 20,525.00 | 20,650.00 | 20,650.00 | -0.72% | 41,800 | 0.99 |
| Oct 12, 2026 | 20,800.00 | 20,875.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.36% | 46,100 | 1.09 |
| Oct 09, 2026 | 20,875.00 | 20,900.00 | 20,625.00 | 20,875.00 | 20,875.00 | -0.36% | 40,800 | 0.96 |
| Oct 08, 2026 | 20,875.00 | 20,975.00 | 20,275.00 | 20,950.00 | 20,950.00 | 0.00% | 41,700 | 0.98 |
| Oct 07, 2026 | 20,800.00 | 20,950.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.12% | 40,600 | 0.96 |
| Oct 06, 2026 | 21,000.00 | 21,000.00 | 20,825.00 | 20,975.00 | 20,975.00 | -0.12% | 42,000 | 0.99 |
| Oct 05, 2026 | 21,300.00 | 21,300.00 | 20,925.00 | 21,000.00 | 21,000.00 | -2.78% | 41,200 | 0.97 |
| Oct 02, 2026 | 21,550.00 | 21,625.00 | 21,375.00 | 21,600.00 | 21,600.00 | -0.12% | 41,400 | 0.98 |
| Oct 01, 2026 | 21,500.00 | 21,775.00 | 21,450.00 | 21,625.00 | 21,625.00 | +0.70% | 41,000 | 0.97 |
| Sep 30, 2026 | 21,400.00 | 21,475.00 | 21,400.00 | 21,475.00 | 21,475.00 | -0.12% | 40,900 | 0.96 |
| Sep 29, 2026 | 21,500.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | +0.12% | 42,300 | 1.00 |
| Sep 28, 2026 | 21,550.00 | 21,825.00 | 21,150.00 | 21,475.00 | 21,475.00 | -0.23% | 36,600 | 0.86 |
| Sep 25, 2026 | 21,500.00 | 21,700.00 | 21,500.00 | 21,525.00 | 21,525.00 | +0.23% | 40,100 | 0.94 |
| Sep 24, 2026 | 21,400.00 | 21,475.00 | 21,025.00 | 21,475.00 | 21,475.00 | 0.00% | 40,800 | 0.96 |
| Sep 23, 2026 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | -0.12% | 40,100 | 0.94 |
| Sep 22, 2026 | 21,500.00 | 21,525.00 | 21,350.00 | 21,500.00 | 21,500.00 | -0.23% | 40,600 | 0.95 |
| Sep 21, 2026 | 21,600.00 | 21,650.00 | 21,550.00 | 21,550.00 | 21,550.00 | -0.58% | 40,900 | 0.96 |
| Sep 18, 2026 | 21,600.00 | 21,700.00 | 21,600.00 | 21,675.00 | 21,675.00 | -0.23% | 40,100 | 0.93 |
| Sep 17, 2026 | 21,700.00 | 21,725.00 | 21,625.00 | 21,725.00 | 21,725.00 | -0.11% | 41,000 | 0.94 |
| Sep 16, 2026 | 21,700.00 | 21,775.00 | 21,600.00 | 21,750.00 | 21,750.00 | -0.23% | 40,500 | 0.93 |
| Sep 15, 2026 | 21,700.00 | 21,850.00 | 21,700.00 | 21,800.00 | 21,800.00 | +0.23% | 41,100 | 0.94 |
| Sep 14, 2026 | 21,800.00 | 21,850.00 | 21,550.00 | 21,750.00 | 21,750.00 | 0.00% | 41,300 | 0.94 |
| Sep 11, 2026 | 21,775.00 | 21,850.00 | 21,625.00 | 21,750.00 | 21,750.00 | -0.57% | 40,800 | 0.94 |
| Sep 10, 2026 | 21,800.00 | 21,900.00 | 21,775.00 | 21,875.00 | 21,875.00 | 0.00% | 40,600 | 0.94 |
| Sep 09, 2026 | 21,800.00 | 21,950.00 | 21,750.00 | 21,875.00 | 21,875.00 | -0.11% | 41,200 | 0.95 |
| Sep 08, 2026 | 21,800.00 | 21,900.00 | 21,800.00 | 21,900.00 | 21,900.00 | +0.23% | 41,300 | 0.95 |
| Sep 07, 2026 | 21,900.00 | 21,950.00 | 21,825.00 | 21,850.00 | 21,850.00 | -0.57% | 41,600 | 0.96 |
| Sep 04, 2026 | 21,900.00 | 22,000.00 | 21,875.00 | 21,975.00 | 21,975.00 | 0.00% | 40,400 | 0.93 |
| Sep 03, 2026 | 21,900.00 | 22,000.00 | 21,900.00 | 21,975.00 | 21,975.00 | 0.00% | 41,900 | 0.97 |
