Metropolitan Kentjana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	36,700.00	36,700.00	36,600.00	36,600.00	32,727.16	6,200
2023-01-25	36,900.00	36,900.00	36,875.00	36,900.00	32,995.42	3,500
2023-01-24	37,000.00	37,075.00	37,000.00	37,000.00	33,084.84	3,900
2023-01-20	37,000.00	37,075.00	37,000.00	37,075.00	33,151.90	600
2023-01-19	37,300.00	37,350.00	37,075.00	37,075.00	33,151.90	1,200
2023-01-18	37,600.00	37,700.00	37,350.00	37,350.00	33,397.80	4,700
2023-01-17	37,900.00	37,900.00	37,900.00	37,900.00	33,889.60	1,800
2023-01-16	38,100.00	38,100.00	38,000.00	38,000.00	33,979.02	2,800
2023-01-13	38,100.00	38,100.00	38,100.00	38,100.00	34,068.44	0
2023-01-12	38,000.00	38,100.00	37,750.00	38,100.00	34,068.44	700
2023-01-11	38,200.00	38,500.00	38,200.00	38,225.00	34,180.21	6,200
2023-01-10	37,875.00	38,200.00	37,875.00	38,200.00	34,157.86	1,900
2023-01-09	37,850.00	37,875.00	37,850.00	37,875.00	33,867.25	1,400
2023-01-06	36,925.00	38,000.00	36,925.00	37,850.00	33,844.89	2,100
2023-01-05	39,575.00	39,800.00	36,925.00	36,925.00	33,017.77	13,800
2023-01-04	39,400.00	39,700.00	39,100.00	39,700.00	35,499.14	3,600
2023-01-03	39,200.00	39,475.00	39,000.00	39,400.00	35,230.88	3,200
2023-01-02	38,950.00	41,850.00	37,650.00	39,300.00	35,141.46	5,700
2022-12-30	36,675.00	39,200.00	34,200.00	39,000.00	34,873.21	25,900
2022-12-29	41,100.00	46,200.00	36,750.00	36,750.00	32,861.29	8,500
2022-12-28	36,200.00	42,250.00	35,675.00	39,500.00	35,320.30	8,100
2022-12-27	29,725.00	35,650.00	29,725.00	35,650.00	31,877.69	21,300
2022-12-26	25,550.00	29,725.00	25,550.00	29,725.00	26,579.64	10,300
2022-12-23	21,825.00	25,075.00	21,825.00	24,775.00	22,153.43	16,400
2022-12-22	18,200.00	21,825.00	16,950.00	21,825.00	19,515.58	24,400
2022-12-21	19,900.00	19,900.00	18,200.00	18,200.00	16,274.16	17,200
2022-12-20	19,350.00	22,000.00	17,900.00	18,975.00	16,967.16	14,400
2022-12-19	19,300.00	19,300.00	19,000.00	19,175.00	17,145.99	10,500
2022-12-16	20,500.00	20,750.00	19,100.00	19,100.00	17,078.93	10,900
2022-12-15	21,675.00	21,675.00	20,325.00	20,325.00	18,174.31	11,700
2022-12-14	21,925.00	22,250.00	21,850.00	21,850.00	19,537.94	23,800
2022-12-13	23,750.00	24,500.00	21,950.00	21,950.00	19,627.36	35,100
2022-12-12	22,300.00	23,750.00	20,700.00	23,600.00	21,102.76	54,000
2022-12-09	22,500.00	22,500.00	22,050.00	22,050.00	19,716.77	69,700
2022-12-08	22,500.00	22,500.00	22,400.00	22,400.00	20,029.74	70,200
2022-12-07	22,650.00	22,650.00	22,400.00	22,400.00	20,029.74	62,700
2022-12-06	22,550.00	22,700.00	22,300.00	22,450.00	20,074.45	68,600
2022-12-05	22,775.00	22,775.00	22,550.00	22,550.00	20,163.87	63,800
2022-12-02	22,800.00	22,800.00	22,800.00	22,800.00	20,387.41	70,000
2022-12-01	22,900.00	22,900.00	22,850.00	22,850.00	20,432.12	113,400
2022-11-30	23,000.00	23,000.00	22,900.00	22,900.00	20,476.83	65,000
2022-11-29	22,900.00	22,900.00	22,850.00	22,850.00	20,432.12	85,100
2022-11-28	22,900.00	22,900.00	22,900.00	22,900.00	20,476.83	50,000
2022-11-25	22,900.00	22,900.00	22,900.00	22,900.00	20,476.83	50,000
2022-11-24	22,800.00	22,800.00	22,800.00	22,800.00	20,387.41	50,000
2022-11-23	22,700.00	22,700.00	22,700.00	22,700.00	20,297.99	50,000
2022-11-22	22,900.00	22,900.00	22,900.00	22,900.00	20,476.83	0
2022-11-21	22,900.00	23,000.00	22,900.00	22,900.00	20,476.83	100,100
2022-11-18	22,800.00	22,900.00	22,800.00	22,800.00	20,387.41	125,300
2022-11-17	22,700.00	22,750.00	22,700.00	22,750.00	20,342.70	100,000
2022-11-16	22,675.00	22,700.00	22,650.00	22,650.00	20,253.29	120,100
2022-11-15	22,800.00	22,875.00	22,800.00	22,875.00	20,454.48	100,500
2022-11-14	22,850.00	22,900.00	22,700.00	22,700.00	20,297.99	99,800
2022-11-11	22,700.00	22,725.00	22,700.00	22,725.00	20,320.35	60,000
2022-11-10	22,700.00	22,750.00	22,700.00	22,750.00	20,342.70	120,000
2022-11-09	22,800.00	22,900.00	22,800.00	22,900.00	20,476.83	200,000
2022-11-08	22,950.00	22,950.00	22,950.00	22,950.00	20,521.54	141,800
2022-11-07	22,900.00	22,900.00	22,900.00	22,900.00	20,476.83	115,000
2022-11-04	22,800.00	22,800.00	22,800.00	22,800.00	20,387.41	110,000
2022-11-03	22,950.00	22,950.00	22,950.00	22,950.00	20,521.54	110,000

← NewerPage 16 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.