Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MKPI.JK stock page

Metropolitan Kentjana Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0426,950.0026,975.0026,950.0026,975.0024,529.469,000
2023-08-0326,900.0026,950.0026,900.0026,950.0024,506.738,000
2023-08-0226,850.0026,900.0026,850.0026,900.0024,461.2610,000
2023-08-0126,800.0026,800.0026,800.0026,800.0024,370.320
2023-07-3126,700.0026,900.0026,700.0026,800.0024,370.3210,100
2023-07-2826,700.0026,750.0026,700.0026,750.0024,324.868,800
2023-07-2726,700.0026,750.0026,700.0026,750.0024,324.8610,600
2023-07-2626,800.0026,800.0026,800.0026,800.0024,370.328,500
2023-07-2526,900.0027,000.0026,900.0027,000.0024,552.199,100
2023-07-2426,900.0027,000.0026,900.0027,000.0024,552.195,700
2023-07-2126,800.0026,800.0026,800.0026,800.0024,370.328,500
2023-07-2026,900.0026,900.0026,900.0026,900.0024,461.268,500
2023-07-1826,900.0026,900.0026,900.0026,900.0024,461.268,500
2023-07-1727,000.0027,000.0026,500.0027,000.0024,552.198,900
2023-07-1426,900.0026,900.0026,900.0026,900.0024,461.267,600
2023-07-1326,700.0026,800.0026,650.0026,800.0024,370.329,300
2023-07-1226,800.0026,900.0026,800.0026,900.0024,461.2610,500
2023-07-1126,700.0027,000.0026,700.0027,000.0024,552.199,500
2023-07-1026,700.0026,700.0026,700.0026,700.0024,279.3910,900
2023-07-0726,900.0026,900.0026,900.0026,900.0024,461.268,600
2023-07-0626,800.0026,800.0026,800.0026,800.0024,370.32200
2023-07-0526,800.0026,800.0026,800.0026,800.0024,370.329,300
2023-07-0426,900.0026,900.0026,700.0026,800.0023,964.156,600
2023-07-0327,000.0027,000.0026,700.0026,700.0023,874.7315,800
2023-06-2726,950.0026,950.0026,950.0026,950.0024,098.289,200
2023-06-2627,000.0027,000.0026,750.0026,900.0024,053.579,300
2023-06-2327,100.0027,100.0027,100.0027,100.0024,232.411,000
2023-06-2227,100.0027,100.0027,100.0027,100.0024,232.410
2023-06-2127,100.0027,100.0027,100.0027,100.0024,232.418,400
2023-06-2027,100.0027,100.0027,100.0027,100.0024,232.419,500
2023-06-1927,000.0027,075.0027,000.0027,075.0024,210.059,200
2023-06-1626,900.0026,975.0026,900.0026,975.0024,120.6315,200
2023-06-1526,900.0026,900.0026,900.0026,900.0024,053.57100
2023-06-1426,900.0026,900.0026,900.0026,900.0024,053.579,100
2023-06-1326,900.0026,900.0026,900.0026,900.0024,053.579,000
2023-06-1226,900.0026,900.0026,900.0026,900.0024,053.579,000
2023-06-0926,900.0026,900.0026,900.0026,900.0024,053.570
2023-06-0827,000.0027,000.0026,900.0026,900.0024,053.5713,000
2023-06-0726,900.0026,900.0026,800.0026,900.0024,053.5721,400
2023-06-0627,000.0027,025.0027,000.0027,000.0024,142.998,700
2023-06-0527,100.0027,100.0027,100.0027,100.0024,232.418,500
2023-05-3127,000.0027,000.0026,950.0026,950.0024,098.288,900
2023-05-3026,900.0026,900.0026,900.0026,900.0024,053.578,500
2023-05-2926,900.0026,925.0026,900.0026,900.0024,053.579,000
2023-05-2626,900.0027,000.0026,900.0026,900.0024,053.579,300
2023-05-2526,900.0026,900.0026,900.0026,900.0024,053.578,800
2023-05-2426,900.0027,000.0026,900.0026,900.0024,053.5710,200
2023-05-2326,800.0027,000.0026,800.0027,000.0024,142.998,700
2023-05-2227,000.0027,000.0027,000.0027,000.0024,142.998,500
2023-05-1927,150.0027,175.0027,000.0027,000.0024,142.9945,900
2023-05-1727,200.0027,200.0027,200.0027,200.0024,321.838,300
2023-05-1627,000.0027,000.0026,900.0027,000.0024,142.998,700
2023-05-1526,750.0026,750.0026,750.0026,750.0023,919.448,500
2023-05-1226,750.0027,000.0026,750.0027,000.0024,142.9910,000
2023-05-1127,000.0027,000.0026,975.0027,000.0024,142.998,700
2023-05-1027,000.0027,000.0027,000.0027,000.0024,142.990
2023-05-0927,000.0027,000.0027,000.0027,000.0024,142.990
2023-05-0827,000.0027,000.0027,000.0027,000.0024,142.998,500
2023-05-0526,800.0026,800.0026,800.0026,800.0023,964.150
2023-05-0426,800.0026,800.0026,800.0026,800.0023,964.150
← NewerPage 14 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-19950.0000 IDR
2025-06-19728.0000 IDR
2024-07-02535.0000 IDR
2023-07-05445.0000 IDR
2023-07-03100,000.0000 IDR
2022-07-04117.0000 IDR
2021-06-28106.0000 IDR
2020-09-01158.2000 IDR
2019-05-13369.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.