Metropolitan Kentjana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	26,800.00	26,800.00	26,800.00	26,800.00	23,964.15	0
2023-05-02	26,800.00	26,800.00	26,800.00	26,800.00	23,964.15	100
2023-04-28	26,800.00	26,800.00	26,800.00	26,800.00	23,964.15	0
2023-04-27	26,800.00	26,900.00	26,800.00	26,800.00	23,964.15	21,200
2023-04-26	26,900.00	26,900.00	26,900.00	26,900.00	24,053.57	0
2023-04-18	26,900.00	26,900.00	26,900.00	26,900.00	24,053.57	0
2023-04-17	26,900.00	26,900.00	26,900.00	26,900.00	24,053.57	0
2023-04-14	26,900.00	26,900.00	26,900.00	26,900.00	24,053.57	0
2023-04-13	26,900.00	26,900.00	26,900.00	26,900.00	24,053.57	0
2023-04-12	26,900.00	26,900.00	26,900.00	26,900.00	24,053.57	0
2023-04-11	26,900.00	26,900.00	26,900.00	26,900.00	24,053.57	8,100
2023-04-10	26,900.00	26,900.00	26,900.00	26,900.00	24,053.57	8,300
2023-04-06	26,900.00	26,900.00	26,900.00	26,900.00	24,053.57	8,500
2023-04-05	27,000.00	27,200.00	27,000.00	27,100.00	24,232.41	9,100
2023-04-04	27,100.00	27,100.00	27,100.00	27,100.00	24,232.41	8,500
2023-04-03	27,100.00	27,100.00	27,100.00	27,100.00	24,232.41	9,200
2023-03-31	27,100.00	27,100.00	27,100.00	27,100.00	24,232.41	200
2023-03-30	27,100.00	27,100.00	27,100.00	27,100.00	24,232.41	10,000
2023-03-29	27,100.00	27,250.00	27,100.00	27,200.00	24,321.83	7,800
2023-03-28	27,200.00	27,300.00	27,200.00	27,250.00	24,366.54	10,500
2023-03-27	26,000.00	27,500.00	26,000.00	27,350.00	24,455.95	28,700
2023-03-24	26,100.00	26,100.00	26,100.00	26,100.00	23,338.22	200
2023-03-21	26,100.00	26,100.00	26,100.00	26,100.00	23,338.22	9,900
2023-03-20	26,400.00	26,400.00	26,350.00	26,350.00	23,561.77	11,100
2023-03-17	26,500.00	26,500.00	26,500.00	26,500.00	23,695.90	0
2023-03-16	26,500.00	26,500.00	26,500.00	26,500.00	23,695.90	200
2023-03-15	25,900.00	27,900.00	25,875.00	26,600.00	23,785.32	23,000
2023-03-14	25,900.00	26,000.00	25,900.00	26,000.00	23,248.80	10,200
2023-03-13	26,000.00	26,175.00	26,000.00	26,000.00	23,248.80	10,100
2023-03-10	26,200.00	26,200.00	26,150.00	26,175.00	23,405.29	7,900
2023-03-09	26,200.00	26,200.00	26,200.00	26,200.00	23,427.64	100
2023-03-08	26,200.00	26,200.00	26,200.00	26,200.00	23,427.64	0
2023-03-07	26,200.00	26,200.00	26,200.00	26,200.00	23,427.64	2,600
2023-03-06	26,100.00	26,300.00	25,850.00	26,300.00	23,517.06	10,700
2023-03-03	26,800.00	27,500.00	26,250.00	26,300.00	23,517.06	18,900
2023-03-02	28,800.00	28,800.00	26,800.00	26,800.00	23,964.15	1,000
2023-03-01	28,800.00	28,975.00	28,800.00	28,800.00	25,752.52	7,800
2023-02-28	29,000.00	29,200.00	28,975.00	29,000.00	25,931.36	12,800
2023-02-27	28,900.00	29,400.00	28,900.00	29,000.00	25,931.36	2,900
2023-02-24	28,900.00	28,900.00	28,900.00	28,900.00	25,841.94	100
2023-02-23	28,900.00	28,900.00	28,900.00	28,900.00	25,841.94	3,300
2023-02-22	28,275.00	29,000.00	28,025.00	29,000.00	25,931.36	3,300
2023-02-21	28,450.00	28,450.00	28,000.00	28,100.00	25,126.59	700
2023-02-20	28,450.00	30,000.00	28,450.00	28,600.00	25,573.68	16,200
2023-02-17	30,125.00	30,125.00	28,250.00	28,250.00	25,260.72	2,800
2023-02-16	30,375.00	30,375.00	30,375.00	30,375.00	27,160.86	0
2023-02-15	30,375.00	30,375.00	30,375.00	30,375.00	27,160.86	2,600
2023-02-14	30,425.00	30,425.00	30,400.00	30,400.00	27,183.22	300
2023-02-13	29,775.00	30,400.00	29,775.00	30,375.00	27,160.86	15,800
2023-02-10	28,000.00	29,800.00	28,000.00	29,775.00	26,624.35	18,700
2023-02-09	27,000.00	29,300.00	25,550.00	28,000.00	25,037.17	28,200
2023-02-08	28,500.00	28,525.00	27,400.00	27,400.00	24,500.66	4,900
2023-02-07	30,000.00	30,000.00	29,425.00	29,425.00	26,311.39	1,000
2023-02-06	33,600.00	33,600.00	31,625.00	31,625.00	28,278.59	14,900
2023-02-03	34,300.00	34,350.00	34,000.00	34,000.00	30,402.28	4,300
2023-02-02	34,750.00	34,750.00	34,500.00	34,600.00	30,938.79	3,600
2023-02-01	35,500.00	35,500.00	35,150.00	35,150.00	31,430.60	15,400
2023-01-31	36,000.00	36,000.00	35,900.00	35,900.00	32,101.23	1,800
2023-01-30	36,275.00	36,275.00	36,200.00	36,200.00	32,369.49	3,500
2023-01-27	36,200.00	36,350.00	36,200.00	36,350.00	32,503.62	4,000

← NewerPage 15 of 21 · 1,219 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.