Metropolitan Kentjana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 20,297.99 | 10,100 |
| 2022-08-08 | 22,625.00 | 22,625.00 | 22,625.00 | 22,625.00 | 20,230.93 | 0 |
| 2022-08-05 | 22,625.00 | 22,625.00 | 22,625.00 | 22,625.00 | 20,230.93 | 0 |
| 2022-08-04 | 22,625.00 | 22,625.00 | 22,625.00 | 22,625.00 | 20,230.93 | 10,000 |
| 2022-08-03 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,253.29 | 10,000 |
| 2022-08-02 | 22,625.00 | 22,625.00 | 22,625.00 | 22,625.00 | 20,230.93 | 10,000 |
| 2022-08-01 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,253.29 | 12,500 |
| 2022-07-29 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 20,297.99 | 10,000 |
| 2022-07-28 | 22,500.00 | 22,700.00 | 22,500.00 | 22,700.00 | 20,297.99 | 10,100 |
| 2022-07-27 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,208.58 | 10,000 |
| 2022-07-26 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,208.58 | 10,000 |
| 2022-07-25 | 22,550.00 | 22,600.00 | 22,550.00 | 22,600.00 | 20,208.58 | 35,100 |
| 2022-07-22 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 20,163.87 | 10,000 |
| 2022-07-21 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 20,208.58 | 18,000 |
| 2022-07-20 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 20,297.99 | 15,100 |
| 2022-07-19 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,208.58 | 10,000 |
| 2022-07-18 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 20,163.87 | 100 |
| 2022-07-15 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 20,119.16 | 10,000 |
| 2022-07-14 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 20,119.16 | 10,000 |
| 2022-07-13 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 20,163.87 | 0 |
| 2022-07-12 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 20,163.87 | 10,000 |
| 2022-07-11 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 20,163.87 | 10,000 |
| 2022-07-08 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 20,163.87 | 12,700 |
| 2022-07-07 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 20,163.87 | 20,000 |
| 2022-07-06 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,208.58 | 0 |
| 2022-07-05 | 22,550.00 | 22,600.00 | 22,550.00 | 22,600.00 | 20,208.58 | 17,600 |
| 2022-07-04 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,208.58 | 12,500 |
| 2022-07-01 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,103.96 | 10,300 |
| 2022-06-30 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,103.96 | 15,000 |
| 2022-06-29 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,103.96 | 22,500 |
| 2022-06-28 | 22,750.00 | 22,750.00 | 22,600.00 | 22,600.00 | 20,103.96 | 27,300 |
| 2022-06-27 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 20,237.39 | 15,000 |
| 2022-06-24 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 20,237.39 | 15,000 |
| 2022-06-23 | 22,750.00 | 22,850.00 | 22,750.00 | 22,850.00 | 20,326.35 | 27,500 |
| 2022-06-22 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 20,237.39 | 10,500 |
| 2022-06-21 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 20,281.87 | 15,000 |
| 2022-06-20 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 20,281.87 | 0 |
| 2022-06-17 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 20,281.87 | 12,500 |
| 2022-06-16 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 20,281.87 | 10,000 |
| 2022-06-15 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 20,281.87 | 21,000 |
| 2022-06-14 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 20,281.87 | 26,200 |
| 2022-06-13 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 20,281.87 | 23,000 |
| 2022-06-10 | 22,475.00 | 22,700.00 | 22,475.00 | 22,700.00 | 20,192.91 | 22,500 |
| 2022-06-09 | 22,475.00 | 22,475.00 | 22,475.00 | 22,475.00 | 19,992.76 | 15,000 |
| 2022-06-08 | 22,500.00 | 22,500.00 | 22,450.00 | 22,475.00 | 19,992.76 | 15,300 |
| 2022-06-07 | 22,300.00 | 22,500.00 | 22,300.00 | 22,500.00 | 20,015.00 | 35,000 |
| 2022-06-06 | 22,200.00 | 22,300.00 | 22,200.00 | 22,300.00 | 19,837.09 | 24,500 |
| 2022-06-03 | 22,000.00 | 22,200.00 | 22,000.00 | 22,200.00 | 19,748.13 | 1,900 |
| 2022-06-02 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 19,570.22 | 49,000 |
| 2022-05-31 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,103.96 | 900 |
| 2022-05-30 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,148.43 | 0 |
| 2022-05-27 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,148.43 | 0 |
| 2022-05-25 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,148.43 | 100 |
| 2022-05-24 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,148.43 | 0 |
| 2022-05-23 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,148.43 | 0 |
| 2022-05-20 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,148.43 | 0 |
| 2022-05-19 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,148.43 | 0 |
| 2022-05-18 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,148.43 | 0 |
| 2022-05-17 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,148.43 | 0 |
| 2022-05-13 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 20,148.43 | 0 |
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.