Metropolitan Kentjana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	22,650.00	22,650.00	22,650.00	22,650.00	20,148.43	0
2022-05-12	22,650.00	22,650.00	22,650.00	22,650.00	20,148.43	100
2022-05-11	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-05-10	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-05-09	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-28	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-27	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-26	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-25	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-22	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-21	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-20	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-19	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-18	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-14	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-13	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-12	22,700.00	22,700.00	22,700.00	22,700.00	20,192.91	0
2022-04-11	22,725.00	22,725.00	22,700.00	22,700.00	20,192.91	200
2022-04-08	24,300.00	24,300.00	24,300.00	24,300.00	21,616.20	0
2022-04-07	24,300.00	24,300.00	24,300.00	24,300.00	21,616.20	0
2022-04-06	24,300.00	24,300.00	24,300.00	24,300.00	21,616.20	0
2022-04-05	24,200.00	24,500.00	24,200.00	24,300.00	21,616.20	300
2022-04-04	24,200.00	24,200.00	24,200.00	24,200.00	21,527.25	0
2022-04-01	24,200.00	24,200.00	24,200.00	24,200.00	21,527.25	0
2022-03-31	24,100.00	24,200.00	24,100.00	24,200.00	21,527.25	700
2022-03-30	21,600.00	24,200.00	21,600.00	24,200.00	21,527.25	700
2022-03-29	21,600.00	21,600.00	21,600.00	21,600.00	19,214.40	0
2022-03-28	21,600.00	21,600.00	21,600.00	21,600.00	19,214.40	0
2022-03-25	21,600.00	21,600.00	21,600.00	21,600.00	19,214.40	0
2022-03-24	21,600.00	21,600.00	21,600.00	21,600.00	19,214.40	0
2022-03-23	21,600.00	21,600.00	21,600.00	21,600.00	19,214.40	0
2022-03-22	21,600.00	21,600.00	21,600.00	21,600.00	19,214.40	0
2022-03-21	21,600.00	21,600.00	21,600.00	21,600.00	19,214.40	0
2022-03-18	21,600.00	21,600.00	21,600.00	21,600.00	19,214.40	0
2022-03-17	22,600.00	22,600.00	21,600.00	21,600.00	19,214.40	200
2022-03-16	23,200.00	23,200.00	23,200.00	23,200.00	20,637.69	100
2022-03-15	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-03-14	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-03-11	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-03-10	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-03-09	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-03-08	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-03-07	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-03-04	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-03-02	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-03-01	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-25	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-24	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-23	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-22	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-21	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-18	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-17	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-16	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-15	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-14	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-11	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-10	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-09	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-08	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0

← NewerPage 19 of 21 · 1,220 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.