IDX · MKPI · stock

PT Metropolitan Kentjana Tbk (MKPI) stock price history

Every IDX trading session of PT Metropolitan Kentjana Tbk from Jul 13, 2009 to Sep 28, 2026: 4,229 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MKPI data, free keyYear by year table

MKPI adjusted close, 2009 to 2026

MKPIPT Metropolitan Kentjana Tbk
IDR 21,475-10.2% over one year
201520202025
IDR 35,512
All time high, 2023
IDR 24,568
52 week high, IDR 19,185 low
4,229
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

MKPI key facts

  • PT Metropolitan Kentjana Tbk (MKPI) closed at IDR 21,475 on Sep 28, 2026 on IDX.
  • MKPI's all time high close is IDR 35,512, set on Jan 4, 2023; its all time low close is IDR 1,602 on May 3, 2011.
  • MKPI's 52 week range is IDR 19,185 to IDR 24,568.
  • MKPI returned -10.2% over the year to Sep 28, 2026 and -3.5% over five years.
  • Over ten years MKPI returned +8%, +0.8% a year compounded.
  • MKPI's deepest drawdown was -65.7% from Jan 2, 2018 to May 17, 2019.
  • DataCedar holds 4,229 daily sessions of MKPI history from Jul 13, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MKPI price chart, 2009 to 2026

MKPI adjusted close, Jul 13, 2009 to Sep 28, 2026IDR 1,824IDR 4,845IDR 12,872IDR 34,1932010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MKPI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.2%
3 months+2.6%
6 months-4.9%
Year to date-6.5%
1 year-10.2%
3 years-31.0%
5 years-3.5%
10 years+8.1%
Since Jul 13, 2009+1,036%
Compound annual growth, 17.2 years+15.2%

MKPI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 35,512 on Jan 4, 2023
All time low close
IDR 1,602 on May 3, 2011
52 week high
IDR 24,568 on Sep 30, 2025
52 week low
IDR 19,185 on May 11, 2026
Deepest drawdown
-65.7% from Jan 2, 2018 to May 17, 2019, recovered Dec 27, 2022
Best single session
+24.2% on Feb 4, 2013
Worst single session
-19.3% on Oct 9, 2019
Volatility, 1 year annualised
16.8%
Sessions closing higher, 1 year
32%
Growth of 1 since 2009
11.4×
Best calendar year
2013, +149%
Worst calendar year
2018, -37%

MKPI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 13, 2009; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 23,204IDR 23,611IDR 19,185IDR 21,475-6.5%5.9M178
2025IDR 23,107IDR 25,955IDR 20,381IDR 22,965-0.6%2.3M236
2024IDR 24,560IDR 26,106IDR 18,583IDR 23,107-6.6%7.1M237
2023IDR 34,841IDR 37,436IDR 22,855IDR 24,742-29.1%33.3M239
2022IDR 22,180IDR 41,327IDR 15,162IDR 34,886+57.3%5.8M246
2021IDR 24,812IDR 25,698IDR 22,180IDR 22,180-10.6%20.9K247
2020IDR 14,155IDR 24,812IDR 10,851IDR 24,812+75.0%101.9K242
2019IDR 19,200IDR 19,200IDR 10,501IDR 14,176-26.2%119.6K258
2018IDR 30,636IDR 30,636IDR 15,360IDR 19,200-37.3%5.2M261
2017IDR 21,318IDR 30,678IDR 20,144IDR 30,636+43.7%23.4M254
2016IDR 13,720IDR 21,318IDR 13,659IDR 21,318+55.4%8M246
2015IDR 12,251IDR 13,822IDR 10,409IDR 13,720+12.0%4.5M245
2014IDR 7,499IDR 12,551IDR 7,104IDR 12,251+63.4%4.3M244
2013IDR 3,011IDR 7,499IDR 3,011IDR 7,499+149.1%187K244
2012IDR 2,127IDR 3,011IDR 2,127IDR 3,011+41.6%337K246
2011IDR 1,951IDR 2,127IDR 1,602IDR 2,127+9.0%73.5M247
2010IDR 1,841IDR 1,951IDR 1,841IDR 1,951+6.0%166.7M245
2009IDR 1,891IDR 2,175IDR 1,707IDR 1,841n/a11.6M114

MKPI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 21,475-2.3%
August 2026IDR 21,975+0.9%
July 2026IDR 21,775+6.3%
June 2026IDR 20,475-2.3%
May 2026IDR 20,955-1.8%
April 2026IDR 21,338-3.9%
March 2026IDR 22,199-1.7%
February 2026IDR 22,582-1.2%
January 2026IDR 22,845-0.5%
December 2025IDR 22,965-0.7%
November 2025IDR 23,132+1.7%
October 2025IDR 22,750-7.3%

About the MKPI data

Daily bars. 4,229 sessions from Jul 13, 2009 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MKPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MINE PT SINAR TERANG MANDIRI Tbk
  • MIRA PT Mitra International Resources Tbk
  • MITI PT Mitra Investindo Tbk
  • MKAP PT Multikarya Asia Pasifik Raya Tbk
  • MKTR PT Menthobi Karyatama Raya Tbk
  • MLBI PT Multi Bintang Indonesia Tbk
  • MLIA PT Mulia Industrindo Tbk
  • MLPL PT Multipolar Tbk

Common questions

MKPI share price history

Start with any symbol.

Start free