Metropolitan Kentjana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22,700.00	22,800.00	22,700.00	22,800.00	20,387.41	110,000
2022-11-01	22,700.00	22,800.00	22,575.00	22,700.00	20,297.99	100,700
2022-10-31	22,700.00	22,700.00	22,600.00	22,600.00	20,208.58	101,200
2022-10-28	22,450.00	22,575.00	22,450.00	22,575.00	20,186.22	100,000
2022-10-27	22,675.00	22,675.00	22,300.00	22,300.00	19,940.32	110,700
2022-10-26	22,600.00	22,600.00	22,425.00	22,425.00	20,052.09	115,700
2022-10-25	22,475.00	22,475.00	22,475.00	22,475.00	20,096.80	100,100
2022-10-24	22,100.00	22,500.00	22,100.00	22,475.00	20,096.80	33,500
2022-10-21	21,900.00	21,925.00	21,900.00	21,900.00	19,582.65	9,500
2022-10-20	22,675.00	22,675.00	22,250.00	22,250.00	19,895.61	30,300
2022-10-19	22,600.00	22,675.00	22,600.00	22,675.00	20,275.64	25,600
2022-10-18	22,700.00	22,700.00	22,700.00	22,700.00	20,297.99	26,100
2022-10-17	22,775.00	22,775.00	22,775.00	22,775.00	20,365.06	80,000
2022-10-14	22,800.00	22,800.00	22,800.00	22,800.00	20,387.41	5,100
2022-10-13	22,875.00	22,875.00	22,875.00	22,875.00	20,454.48	80,000
2022-10-12	22,975.00	22,975.00	22,975.00	22,975.00	20,543.90	90,000
2022-10-11	22,900.00	22,900.00	22,900.00	22,900.00	20,476.83	49,800
2022-10-10	22,900.00	22,900.00	22,900.00	22,900.00	20,476.83	50,000
2022-10-07	22,925.00	22,925.00	22,925.00	22,925.00	20,499.19	34,700
2022-10-06	22,950.00	22,950.00	22,950.00	22,950.00	20,521.54	34,800
2022-10-05	22,950.00	22,950.00	22,950.00	22,950.00	20,521.54	35,000
2022-10-04	23,000.00	23,000.00	23,000.00	23,000.00	20,566.25	35,000
2022-10-03	23,000.00	23,000.00	23,000.00	23,000.00	20,566.25	35,100
2022-09-30	22,950.00	22,950.00	22,950.00	22,950.00	20,521.54	35,000
2022-09-29	22,800.00	22,850.00	22,800.00	22,850.00	20,432.12	40,000
2022-09-28	22,850.00	22,850.00	22,850.00	22,850.00	20,432.12	50,000
2022-09-27	22,850.00	22,850.00	22,850.00	22,850.00	20,432.12	52,100
2022-09-26	22,800.00	22,800.00	22,800.00	22,800.00	20,387.41	47,000
2022-09-23	22,800.00	22,800.00	22,700.00	22,700.00	20,297.99	60,300
2022-09-22	22,650.00	22,700.00	22,650.00	22,700.00	20,297.99	65,300
2022-09-21	22,750.00	22,750.00	22,750.00	22,750.00	20,342.70	50,000
2022-09-20	22,750.00	22,750.00	22,750.00	22,750.00	20,342.70	50,000
2022-09-19	22,700.00	22,700.00	22,700.00	22,700.00	20,297.99	10,000
2022-09-16	22,700.00	22,700.00	22,700.00	22,700.00	20,297.99	15,000
2022-09-15	22,750.00	22,750.00	22,750.00	22,750.00	20,342.70	50,100
2022-09-14	22,700.00	22,700.00	22,700.00	22,700.00	20,297.99	50,100
2022-09-13	22,700.00	22,700.00	22,700.00	22,700.00	20,297.99	20,400
2022-09-12	22,600.00	22,700.00	22,600.00	22,700.00	20,297.99	44,300
2022-09-09	22,600.00	22,650.00	22,550.00	22,650.00	20,253.29	40,800
2022-09-08	22,600.00	22,600.00	22,550.00	22,550.00	20,163.87	55,000
2022-09-07	22,500.00	22,600.00	22,500.00	22,600.00	20,208.58	50,000
2022-09-06	22,475.00	22,500.00	22,475.00	22,500.00	20,119.16	50,800
2022-09-05	22,500.00	22,500.00	22,500.00	22,500.00	20,119.16	10,000
2022-09-02	22,500.00	22,500.00	22,500.00	22,500.00	20,119.16	0
2022-09-01	22,500.00	22,500.00	22,500.00	22,500.00	20,119.16	0
2022-08-31	22,500.00	22,500.00	22,500.00	22,500.00	20,119.16	31,000
2022-08-30	22,700.00	22,700.00	22,500.00	22,500.00	20,119.16	80,200
2022-08-29	22,500.00	22,500.00	22,500.00	22,500.00	20,119.16	10,000
2022-08-26	22,550.00	22,550.00	22,500.00	22,500.00	20,119.16	26,100
2022-08-25	22,550.00	22,550.00	22,550.00	22,550.00	20,163.87	10,100
2022-08-24	22,600.00	22,600.00	22,600.00	22,600.00	20,208.58	10,000
2022-08-23	22,650.00	22,650.00	22,650.00	22,650.00	20,253.29	0
2022-08-22	22,650.00	22,700.00	22,650.00	22,650.00	20,253.29	10,500
2022-08-19	22,650.00	22,650.00	22,650.00	22,650.00	20,253.29	0
2022-08-18	22,650.00	22,650.00	22,650.00	22,650.00	20,253.29	10,000
2022-08-16	22,700.00	22,700.00	22,700.00	22,700.00	20,297.99	0
2022-08-15	22,700.00	22,700.00	22,700.00	22,700.00	20,297.99	0
2022-08-12	22,700.00	22,700.00	22,700.00	22,700.00	20,297.99	0
2022-08-11	22,700.00	22,700.00	22,700.00	22,700.00	20,297.99	0
2022-08-10	22,700.00	22,700.00	22,700.00	22,700.00	20,297.99	10,000

← NewerPage 17 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.