Metropolitan Kentjana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 27,725.00 | 27,750.00 | 27,675.00 | 27,750.00 | 25,234.20 | 19,300 |
| 2024-05-07 | 27,625.00 | 27,625.00 | 27,575.00 | 27,600.00 | 25,097.80 | 18,400 |
| 2024-05-06 | 27,700.00 | 27,700.00 | 27,625.00 | 27,675.00 | 25,166.00 | 18,600 |
| 2024-05-03 | 27,725.00 | 27,750.00 | 27,500.00 | 27,750.00 | 25,234.20 | 18,700 |
| 2024-05-02 | 27,675.00 | 27,750.00 | 27,625.00 | 27,750.00 | 25,234.20 | 22,300 |
| 2024-04-30 | 27,725.00 | 27,750.00 | 27,400.00 | 27,750.00 | 25,234.20 | 33,300 |
| 2024-04-29 | 27,925.00 | 28,000.00 | 27,750.00 | 27,750.00 | 25,234.20 | 19,000 |
| 2024-04-26 | 27,975.00 | 27,975.00 | 27,900.00 | 27,950.00 | 25,416.07 | 18,400 |
| 2024-04-25 | 27,950.00 | 28,000.00 | 27,900.00 | 28,000.00 | 25,461.53 | 18,900 |
| 2024-04-24 | 28,000.00 | 28,250.00 | 27,575.00 | 28,000.00 | 25,461.53 | 37,400 |
| 2024-04-23 | 28,075.00 | 28,075.00 | 27,000.00 | 28,000.00 | 25,461.53 | 18,100 |
| 2024-04-22 | 27,775.00 | 28,100.00 | 27,750.00 | 28,100.00 | 25,552.47 | 18,800 |
| 2024-04-19 | 26,900.00 | 27,900.00 | 26,900.00 | 27,900.00 | 25,370.60 | 19,000 |
| 2024-04-18 | 27,975.00 | 27,975.00 | 27,925.00 | 27,950.00 | 25,416.07 | 16,600 |
| 2024-04-17 | 27,250.00 | 28,200.00 | 27,250.00 | 28,000.00 | 25,461.53 | 27,300 |
| 2024-04-16 | 27,250.00 | 27,300.00 | 27,200.00 | 27,250.00 | 24,779.53 | 31,500 |
| 2024-04-05 | 26,950.00 | 27,250.00 | 26,375.00 | 27,250.00 | 24,779.53 | 30,100 |
| 2024-04-04 | 27,225.00 | 27,225.00 | 27,150.00 | 27,200.00 | 24,734.06 | 23,200 |
| 2024-04-03 | 27,200.00 | 27,225.00 | 27,125.00 | 27,225.00 | 24,756.79 | 37,800 |
| 2024-04-02 | 27,100.00 | 27,250.00 | 27,100.00 | 27,250.00 | 24,779.53 | 39,700 |
| 2024-04-01 | 27,225.00 | 27,250.00 | 27,175.00 | 27,250.00 | 24,779.53 | 31,700 |
| 2024-03-28 | 27,225.00 | 27,250.00 | 27,200.00 | 27,250.00 | 24,779.53 | 21,000 |
| 2024-03-27 | 27,175.00 | 27,250.00 | 27,175.00 | 27,250.00 | 24,779.53 | 45,100 |
| 2024-03-26 | 27,225.00 | 27,225.00 | 27,175.00 | 27,225.00 | 24,756.79 | 25,400 |
| 2024-03-25 | 27,250.00 | 27,250.00 | 27,000.00 | 27,225.00 | 24,756.79 | 25,900 |
| 2024-03-22 | 27,000.00 | 27,000.00 | 26,950.00 | 27,000.00 | 24,552.19 | 22,500 |
| 2024-03-21 | 26,950.00 | 27,000.00 | 25,700.00 | 27,000.00 | 24,552.19 | 33,100 |
| 2024-03-20 | 27,200.00 | 27,225.00 | 26,950.00 | 26,950.00 | 24,506.73 | 41,000 |
| 2024-03-19 | 27,200.00 | 27,250.00 | 26,125.00 | 27,225.00 | 24,756.79 | 32,400 |
| 2024-03-18 | 26,800.00 | 27,225.00 | 25,750.00 | 27,200.00 | 24,734.06 | 46,700 |
| 2024-03-15 | 26,675.00 | 26,800.00 | 26,525.00 | 26,800.00 | 24,370.32 | 34,500 |
| 2024-03-14 | 26,275.00 | 27,050.00 | 26,275.00 | 26,700.00 | 24,279.39 | 31,100 |
| 2024-03-13 | 26,600.00 | 26,600.00 | 25,400.00 | 26,275.00 | 23,892.92 | 54,100 |
| 2024-03-08 | 26,825.00 | 26,850.00 | 26,575.00 | 26,600.00 | 24,188.46 | 22,600 |
| 2024-03-07 | 26,425.00 | 27,250.00 | 26,175.00 | 26,850.00 | 24,415.79 | 36,000 |
| 2024-03-06 | 25,625.00 | 26,200.00 | 25,625.00 | 26,175.00 | 23,801.99 | 15,800 |
| 2024-03-05 | 26,800.00 | 27,000.00 | 25,000.00 | 25,475.00 | 23,165.45 | 73,800 |
| 2024-03-04 | 27,300.00 | 27,450.00 | 26,150.00 | 26,600.00 | 24,188.46 | 46,400 |
| 2024-03-01 | 27,375.00 | 27,375.00 | 26,200.00 | 27,125.00 | 24,665.86 | 15,800 |
| 2024-02-29 | 27,375.00 | 27,400.00 | 27,375.00 | 27,400.00 | 24,915.93 | 40,200 |
| 2024-02-28 | 27,425.00 | 27,425.00 | 27,300.00 | 27,400.00 | 24,915.93 | 24,200 |
| 2024-02-27 | 27,450.00 | 27,450.00 | 27,350.00 | 27,400.00 | 24,915.93 | 27,800 |
| 2024-02-26 | 27,475.00 | 27,475.00 | 27,350.00 | 27,375.00 | 24,893.20 | 19,000 |
| 2024-02-23 | 27,450.00 | 27,475.00 | 27,425.00 | 27,475.00 | 24,984.13 | 38,900 |
| 2024-02-22 | 27,475.00 | 27,475.00 | 27,450.00 | 27,475.00 | 24,984.13 | 39,000 |
| 2024-02-21 | 27,475.00 | 27,500.00 | 27,450.00 | 27,500.00 | 25,006.86 | 23,800 |
| 2024-02-20 | 27,425.00 | 27,450.00 | 26,500.00 | 27,450.00 | 24,961.40 | 80,600 |
| 2024-02-19 | 27,500.00 | 27,500.00 | 27,450.00 | 27,475.00 | 24,984.13 | 39,300 |
| 2024-02-16 | 27,400.00 | 27,475.00 | 27,400.00 | 27,475.00 | 24,984.13 | 49,800 |
| 2024-02-15 | 27,500.00 | 27,500.00 | 27,400.00 | 27,450.00 | 24,961.40 | 38,000 |
| 2024-02-13 | 27,500.00 | 27,750.00 | 27,500.00 | 27,500.00 | 25,006.86 | 65,900 |
| 2024-02-12 | 28,000.00 | 28,025.00 | 26,550.00 | 27,750.00 | 25,234.20 | 37,400 |
| 2024-02-07 | 27,725.00 | 27,750.00 | 27,675.00 | 27,750.00 | 25,234.20 | 37,800 |
| 2024-02-06 | 27,725.00 | 27,750.00 | 27,500.00 | 27,750.00 | 25,234.20 | 48,400 |
| 2024-02-05 | 27,750.00 | 27,750.00 | 27,700.00 | 27,750.00 | 25,234.20 | 40,700 |
| 2024-02-02 | 27,700.00 | 27,750.00 | 27,475.00 | 27,750.00 | 25,234.20 | 44,400 |
| 2024-02-01 | 27,725.00 | 27,750.00 | 27,700.00 | 27,750.00 | 25,234.20 | 44,500 |
| 2024-01-31 | 27,750.00 | 27,750.00 | 27,500.00 | 27,750.00 | 25,234.20 | 46,300 |
| 2024-01-30 | 27,750.00 | 27,750.00 | 27,700.00 | 27,750.00 | 25,234.20 | 40,700 |
| 2024-01-29 | 28,500.00 | 28,500.00 | 27,550.00 | 27,750.00 | 25,234.20 | 37,100 |
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.