Metropolitan Kentjana Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27,750.00	28,700.00	27,750.00	28,650.00	26,052.60	39,600
2024-01-25	27,750.00	27,750.00	27,025.00	27,750.00	25,234.20	44,500
2024-01-24	27,750.00	27,775.00	27,700.00	27,750.00	25,234.20	37,500
2024-01-23	27,725.00	27,750.00	26,350.00	27,750.00	25,234.20	37,700
2024-01-22	27,700.00	27,750.00	27,700.00	27,750.00	25,234.20	56,100
2024-01-19	27,750.00	27,750.00	27,700.00	27,725.00	25,211.46	38,100
2024-01-18	27,750.00	27,750.00	27,700.00	27,750.00	25,234.20	39,400
2024-01-17	27,750.00	27,750.00	27,700.00	27,750.00	25,234.20	40,500
2024-01-16	27,725.00	27,750.00	27,700.00	27,750.00	25,234.20	36,200
2024-01-15	27,700.00	27,750.00	27,700.00	27,750.00	25,234.20	60,600
2024-01-12	27,725.00	27,750.00	27,425.00	27,700.00	25,188.73	115,400
2024-01-11	27,725.00	27,750.00	27,700.00	27,750.00	25,234.20	101,600
2024-01-10	26,975.00	27,750.00	26,975.00	27,600.00	25,097.80	129,900
2024-01-09	27,725.00	27,750.00	26,700.00	26,975.00	24,529.46	67,900
2024-01-08	27,475.00	27,875.00	27,325.00	27,750.00	25,234.20	57,400
2024-01-05	27,000.00	27,825.00	26,600.00	27,450.00	24,961.40	169,200
2024-01-04	27,100.00	27,650.00	26,375.00	26,975.00	24,529.46	70,300
2024-01-03	27,000.00	27,800.00	26,800.00	27,000.00	24,552.19	51,700
2024-01-02	27,000.00	27,000.00	26,700.00	27,000.00	24,552.19	65,400
2023-12-29	26,775.00	27,200.00	26,300.00	27,200.00	24,734.06	90,200
2023-12-28	26,300.00	26,900.00	26,300.00	26,775.00	24,347.59	145,600
2023-12-27	26,975.00	27,200.00	26,250.00	26,250.00	23,870.19	128,400
2023-12-22	26,800.00	27,000.00	26,725.00	27,000.00	24,552.19	35,000
2023-12-21	26,975.00	27,000.00	26,500.00	26,800.00	24,370.32	46,300
2023-12-20	26,975.00	27,200.00	26,500.00	27,000.00	24,552.19	70,600
2023-12-19	26,975.00	27,000.00	26,300.00	27,000.00	24,552.19	46,200
2023-12-18	26,975.00	27,200.00	26,700.00	27,125.00	24,665.86	71,500
2023-12-15	26,500.00	27,000.00	26,475.00	27,000.00	24,552.19	113,800
2023-12-14	26,875.00	27,000.00	26,450.00	26,500.00	24,097.52	94,100
2023-12-13	26,675.00	26,975.00	26,600.00	26,875.00	24,438.52	47,700
2023-12-12	26,625.00	26,875.00	26,625.00	26,675.00	24,256.66	58,200
2023-12-11	26,900.00	27,000.00	26,000.00	26,625.00	24,211.19	61,100
2023-12-08	26,350.00	26,925.00	26,325.00	26,900.00	24,461.26	36,800
2023-12-07	26,975.00	27,000.00	26,350.00	26,350.00	23,961.12	48,000
2023-12-06	27,100.00	27,100.00	26,500.00	26,900.00	24,461.26	37,600
2023-12-05	26,700.00	27,200.00	26,300.00	27,200.00	24,734.06	86,300
2023-12-04	26,975.00	27,000.00	26,700.00	26,700.00	24,279.39	51,900
2023-12-01	26,800.00	27,200.00	25,600.00	27,050.00	24,597.66	53,100
2023-11-30	27,675.00	27,875.00	26,800.00	26,800.00	24,370.32	79,700
2023-11-29	28,650.00	28,700.00	27,200.00	27,675.00	25,166.00	130,200
2023-11-28	28,650.00	28,675.00	28,200.00	28,650.00	26,052.60	41,700
2023-11-27	28,750.00	28,750.00	28,400.00	28,675.00	26,075.34	40,400
2023-11-24	27,600.00	28,975.00	26,975.00	28,500.00	25,916.20	111,700
2023-11-23	28,725.00	28,725.00	27,000.00	27,600.00	25,097.80	93,600
2023-11-22	29,150.00	29,175.00	28,750.00	28,975.00	26,348.14	84,300
2023-11-21	29,475.00	29,475.00	29,150.00	29,150.00	26,507.27	165,700
2023-11-20	29,375.00	29,550.00	28,325.00	29,400.00	26,734.61	291,500
2023-11-17	29,450.00	29,650.00	27,825.00	29,450.00	26,780.08	312,100
2023-11-16	28,950.00	29,475.00	26,925.00	29,450.00	26,780.08	234,700
2023-11-15	28,975.00	28,975.00	28,700.00	28,975.00	26,348.14	168,100
2023-11-14	28,975.00	28,975.00	28,700.00	28,925.00	26,302.67	373,900
2023-11-13	28,675.00	29,650.00	26,500.00	28,900.00	26,279.94	191,900
2023-11-10	28,750.00	28,750.00	27,900.00	28,675.00	26,075.34	186,500
2023-11-09	27,875.00	29,225.00	27,850.00	28,750.00	26,143.54	358,600
2023-11-08	27,825.00	27,925.00	27,000.00	27,900.00	25,370.60	217,300
2023-11-07	27,650.00	27,950.00	27,650.00	27,825.00	25,302.40	273,600
2023-11-06	27,275.00	27,475.00	26,875.00	27,450.00	24,961.40	400,300
2023-11-03	26,900.00	27,500.00	25,725.00	27,300.00	24,824.99	190,900
2023-11-02	27,425.00	27,625.00	26,975.00	26,975.00	24,529.46	379,900
2023-11-01	28,075.00	28,475.00	27,000.00	27,225.00	24,756.79	380,600

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.