Metropolitan Kentjana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	27,500.00	28,500.00	27,000.00	27,875.00	25,347.87	379,900
2023-10-30	28,675.00	29,800.00	27,450.00	27,450.00	24,961.40	746,400
2023-10-27	28,675.00	28,675.00	27,775.00	28,675.00	26,075.34	642,300
2023-10-26	28,250.00	29,000.00	28,250.00	28,675.00	26,075.34	582,500
2023-10-25	28,000.00	28,800.00	27,225.00	28,250.00	25,688.87	819,700
2023-10-24	29,475.00	29,475.00	28,000.00	28,000.00	25,461.53	791,800
2023-10-23	29,000.00	30,000.00	29,000.00	29,275.00	26,620.94	441,400
2023-10-20	29,200.00	29,375.00	28,525.00	29,000.00	26,370.87	704,500
2023-10-19	31,475.00	31,475.00	28,850.00	29,200.00	26,552.74	312,200
2023-10-18	31,975.00	31,975.00	31,200.00	31,500.00	28,644.22	689,000
2023-10-17	29,200.00	32,475.00	29,200.00	31,850.00	28,962.49	859,100
2023-10-16	31,325.00	31,325.00	29,000.00	29,000.00	26,370.87	289,800
2023-10-13	31,525.00	31,925.00	30,950.00	31,350.00	28,507.82	593,800
2023-10-12	31,000.00	31,900.00	31,000.00	31,325.00	28,485.09	763,800
2023-10-11	30,825.00	31,225.00	29,200.00	30,800.00	28,007.69	345,300
2023-10-10	31,750.00	31,800.00	30,625.00	30,625.00	27,848.55	169,900
2023-10-09	32,975.00	32,975.00	31,600.00	31,800.00	28,917.03	315,100
2023-10-06	33,500.00	33,725.00	32,700.00	32,975.00	29,985.50	419,000
2023-10-05	33,150.00	34,600.00	33,000.00	33,500.00	30,462.91	121,300
2023-10-04	35,700.00	35,800.00	33,000.00	33,150.00	30,144.64	152,000
2023-10-03	34,700.00	35,600.00	34,700.00	35,500.00	32,281.59	866,500
2023-10-02	34,600.00	34,600.00	33,825.00	34,600.00	31,463.18	548,100
2023-09-29	34,175.00	34,750.00	34,175.00	34,575.00	31,440.45	931,300
2023-09-27	33,950.00	34,300.00	33,500.00	34,200.00	31,099.44	887,000
2023-09-26	34,500.00	34,500.00	33,200.00	34,225.00	31,122.18	364,600
2023-09-25	33,850.00	35,500.00	32,850.00	34,475.00	31,349.51	535,600
2023-09-22	33,125.00	34,000.00	32,300.00	33,875.00	30,803.91	521,300
2023-09-21	33,500.00	33,700.00	32,850.00	33,100.00	30,099.17	543,900
2023-09-20	34,700.00	34,700.00	32,850.00	33,450.00	30,417.44	492,900
2023-09-19	34,500.00	35,925.00	34,450.00	34,700.00	31,554.11	474,800
2023-09-18	35,600.00	35,800.00	34,500.00	34,500.00	31,372.25	444,900
2023-09-15	35,500.00	35,675.00	34,700.00	35,575.00	32,349.79	578,400
2023-09-14	35,200.00	35,750.00	34,625.00	35,500.00	32,281.59	580,500
2023-09-13	33,000.00	37,000.00	32,750.00	35,200.00	32,008.78	563,800
2023-09-12	32,650.00	33,125.00	31,225.00	33,125.00	30,121.90	585,800
2023-09-11	32,950.00	33,000.00	32,200.00	32,650.00	29,689.97	656,500
2023-09-08	32,775.00	32,975.00	32,775.00	32,950.00	29,962.77	965,200
2023-09-07	32,850.00	33,200.00	30,425.00	32,775.00	29,803.63	479,400
2023-09-06	32,175.00	32,850.00	32,175.00	32,825.00	29,849.10	1,004,700
2023-09-05	29,800.00	33,250.00	28,300.00	32,175.00	29,258.03	860,100
2023-09-04	28,600.00	29,750.00	28,600.00	29,750.00	27,052.88	1,004,500
2023-09-01	28,100.00	28,550.00	28,050.00	28,550.00	25,961.67	582,300
2023-08-31	27,375.00	31,000.00	26,950.00	27,950.00	25,416.07	897,200
2023-08-30	27,225.00	27,800.00	27,175.00	27,375.00	24,893.20	441,400
2023-08-29	27,100.00	27,200.00	26,900.00	27,200.00	24,734.06	139,000
2023-08-28	26,800.00	27,100.00	26,800.00	27,100.00	24,643.13	47,400
2023-08-25	26,800.00	26,900.00	26,800.00	26,900.00	24,461.26	10,500
2023-08-24	26,850.00	27,000.00	26,850.00	27,000.00	24,552.19	13,200
2023-08-23	26,800.00	26,850.00	26,800.00	26,850.00	24,415.79	10,700
2023-08-22	26,800.00	26,850.00	26,800.00	26,850.00	24,415.79	9,600
2023-08-21	26,750.00	26,850.00	26,750.00	26,850.00	24,415.79	15,000
2023-08-18	26,800.00	26,900.00	26,800.00	26,850.00	24,415.79	11,400
2023-08-16	27,000.00	27,000.00	26,900.00	26,900.00	24,461.26	8,800
2023-08-15	26,700.00	26,900.00	26,700.00	26,900.00	24,461.26	16,400
2023-08-14	26,850.00	26,900.00	26,850.00	26,900.00	24,461.26	9,000
2023-08-11	26,900.00	26,950.00	26,900.00	26,950.00	24,506.73	8,500
2023-08-10	26,850.00	26,950.00	26,850.00	26,950.00	24,506.73	9,800
2023-08-09	26,800.00	26,850.00	26,800.00	26,850.00	24,415.79	8,900
2023-08-08	26,850.00	27,000.00	26,850.00	27,000.00	24,552.19	12,300
2023-08-07	26,950.00	27,000.00	26,950.00	27,000.00	24,552.19	9,700

← NewerPage 13 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.