Metropolitan Kentjana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 26,900.00 | 27,200.00 | 26,900.00 | 27,000.00 | 25,048.06 | 19,600 |
| 2024-08-06 | 26,775.00 | 26,900.00 | 26,175.00 | 26,900.00 | 24,955.29 | 23,600 |
| 2024-08-05 | 26,750.00 | 26,900.00 | 26,750.00 | 26,775.00 | 24,839.32 | 21,100 |
| 2024-08-02 | 26,750.00 | 26,875.00 | 26,750.00 | 26,750.00 | 24,816.13 | 19,500 |
| 2024-08-01 | 26,875.00 | 26,900.00 | 26,725.00 | 26,750.00 | 24,816.13 | 21,100 |
| 2024-07-31 | 26,875.00 | 26,900.00 | 26,825.00 | 26,900.00 | 24,955.29 | 18,800 |
| 2024-07-30 | 26,850.00 | 26,900.00 | 26,825.00 | 26,900.00 | 24,955.29 | 12,400 |
| 2024-07-29 | 26,850.00 | 26,875.00 | 26,825.00 | 26,875.00 | 24,932.09 | 20,200 |
| 2024-07-26 | 26,875.00 | 26,900.00 | 26,825.00 | 26,850.00 | 24,908.90 | 20,500 |
| 2024-07-25 | 26,875.00 | 26,900.00 | 26,825.00 | 26,900.00 | 24,955.29 | 18,800 |
| 2024-07-24 | 26,850.00 | 26,900.00 | 26,825.00 | 26,900.00 | 24,955.29 | 23,400 |
| 2024-07-23 | 26,850.00 | 26,875.00 | 26,750.00 | 26,850.00 | 24,908.90 | 15,700 |
| 2024-07-22 | 26,700.00 | 26,900.00 | 26,500.00 | 26,850.00 | 24,908.90 | 19,400 |
| 2024-07-19 | 26,800.00 | 26,900.00 | 26,800.00 | 26,850.00 | 24,908.90 | 25,400 |
| 2024-07-18 | 26,950.00 | 27,000.00 | 26,925.00 | 27,000.00 | 25,048.06 | 19,800 |
| 2024-07-17 | 26,975.00 | 27,000.00 | 26,675.00 | 26,950.00 | 25,001.67 | 23,200 |
| 2024-07-16 | 27,000.00 | 27,225.00 | 26,750.00 | 27,000.00 | 25,048.06 | 20,300 |
| 2024-07-15 | 26,975.00 | 27,000.00 | 26,925.00 | 27,000.00 | 25,048.06 | 18,900 |
| 2024-07-12 | 26,925.00 | 27,025.00 | 26,925.00 | 27,025.00 | 25,071.25 | 19,300 |
| 2024-07-11 | 26,925.00 | 27,025.00 | 26,900.00 | 26,925.00 | 24,978.48 | 20,300 |
| 2024-07-10 | 26,875.00 | 27,025.00 | 26,875.00 | 26,925.00 | 24,978.48 | 18,700 |
| 2024-07-09 | 26,850.00 | 26,950.00 | 26,000.00 | 26,875.00 | 24,932.09 | 18,700 |
| 2024-07-08 | 26,575.00 | 27,000.00 | 26,425.00 | 26,850.00 | 24,908.90 | 25,600 |
| 2024-07-05 | 26,950.00 | 27,025.00 | 26,750.00 | 26,750.00 | 24,816.13 | 19,500 |
| 2024-07-04 | 26,900.00 | 26,975.00 | 26,900.00 | 26,975.00 | 25,024.86 | 20,100 |
| 2024-07-03 | 26,950.00 | 27,000.00 | 26,925.00 | 26,950.00 | 25,001.67 | 21,200 |
| 2024-07-02 | 27,025.00 | 27,025.00 | 26,600.00 | 26,950.00 | 25,001.67 | 24,700 |
| 2024-07-01 | 26,950.00 | 27,025.00 | 26,925.00 | 27,025.00 | 24,574.93 | 29,100 |
| 2024-06-28 | 26,950.00 | 27,025.00 | 26,925.00 | 26,975.00 | 24,529.46 | 23,200 |
| 2024-06-27 | 26,975.00 | 27,000.00 | 26,000.00 | 26,950.00 | 24,506.73 | 23,300 |
| 2024-06-26 | 26,800.00 | 27,000.00 | 26,500.00 | 27,000.00 | 24,552.19 | 27,300 |
| 2024-06-25 | 26,975.00 | 27,025.00 | 26,925.00 | 27,025.00 | 24,574.93 | 19,800 |
| 2024-06-24 | 26,975.00 | 27,025.00 | 26,900.00 | 27,025.00 | 24,574.93 | 21,600 |
| 2024-06-21 | 26,975.00 | 27,025.00 | 26,925.00 | 27,025.00 | 24,574.93 | 21,400 |
| 2024-06-20 | 26,800.00 | 27,025.00 | 26,800.00 | 27,025.00 | 24,574.93 | 20,700 |
| 2024-06-19 | 27,000.00 | 27,025.00 | 26,950.00 | 27,025.00 | 24,574.93 | 18,700 |
| 2024-06-14 | 27,000.00 | 27,100.00 | 27,000.00 | 27,025.00 | 24,574.93 | 19,700 |
| 2024-06-13 | 27,175.00 | 27,250.00 | 26,900.00 | 27,025.00 | 24,574.93 | 19,500 |
| 2024-06-12 | 27,000.00 | 27,225.00 | 27,000.00 | 27,225.00 | 24,756.79 | 19,700 |
| 2024-06-11 | 27,000.00 | 27,250.00 | 27,000.00 | 27,000.00 | 24,552.19 | 18,800 |
| 2024-06-10 | 27,000.00 | 27,150.00 | 27,000.00 | 27,000.00 | 24,552.19 | 23,800 |
| 2024-06-07 | 27,250.00 | 27,375.00 | 27,000.00 | 27,000.00 | 24,552.19 | 19,600 |
| 2024-06-06 | 27,225.00 | 27,250.00 | 27,000.00 | 27,250.00 | 24,779.53 | 19,900 |
| 2024-06-05 | 27,250.00 | 27,500.00 | 27,000.00 | 27,250.00 | 24,779.53 | 20,800 |
| 2024-06-04 | 27,225.00 | 27,250.00 | 27,175.00 | 27,250.00 | 24,779.53 | 18,800 |
| 2024-06-03 | 27,200.00 | 27,250.00 | 27,000.00 | 27,225.00 | 24,756.79 | 21,300 |
| 2024-05-31 | 27,225.00 | 27,250.00 | 27,000.00 | 27,250.00 | 24,779.53 | 20,600 |
| 2024-05-30 | 27,225.00 | 27,250.00 | 27,000.00 | 27,250.00 | 24,779.53 | 19,600 |
| 2024-05-29 | 27,225.00 | 27,250.00 | 27,000.00 | 27,250.00 | 24,779.53 | 20,700 |
| 2024-05-28 | 27,225.00 | 27,250.00 | 27,000.00 | 27,250.00 | 24,779.53 | 20,100 |
| 2024-05-27 | 27,225.00 | 27,250.00 | 27,000.00 | 27,250.00 | 24,779.53 | 37,700 |
| 2024-05-22 | 27,225.00 | 27,250.00 | 27,175.00 | 27,250.00 | 24,779.53 | 24,500 |
| 2024-05-21 | 27,725.00 | 27,750.00 | 27,125.00 | 27,250.00 | 24,779.53 | 23,800 |
| 2024-05-20 | 27,675.00 | 27,750.00 | 27,675.00 | 27,750.00 | 25,234.20 | 21,100 |
| 2024-05-17 | 27,725.00 | 27,750.00 | 27,675.00 | 27,675.00 | 25,166.00 | 18,900 |
| 2024-05-16 | 27,700.00 | 27,725.00 | 27,475.00 | 27,725.00 | 25,211.46 | 21,600 |
| 2024-05-15 | 27,725.00 | 27,725.00 | 27,675.00 | 27,700.00 | 25,188.73 | 18,700 |
| 2024-05-14 | 27,725.00 | 27,750.00 | 27,675.00 | 27,750.00 | 25,234.20 | 18,200 |
| 2024-05-13 | 27,725.00 | 27,750.00 | 27,675.00 | 27,750.00 | 25,234.20 | 19,300 |
| 2024-05-08 | 27,725.00 | 27,750.00 | 27,675.00 | 27,750.00 | 25,234.20 | 19,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 950.0000 IDR |
| 2025-06-19 | 728.0000 IDR |
| 2024-07-02 | 535.0000 IDR |
| 2023-07-05 | 445.0000 IDR |
| 2023-07-03 | 100,000.0000 IDR |
| 2022-07-04 | 117.0000 IDR |
| 2021-06-28 | 106.0000 IDR |
| 2020-09-01 | 158.2000 IDR |
| 2019-05-13 | 369.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.