Metropolitan Kentjana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21,550.00	21,725.00	21,050.00	21,725.00	21,725.00	43,800
2026-07-24	21,500.00	21,625.00	21,300.00	21,550.00	21,550.00	41,500
2026-07-23	21,650.00	21,650.00	21,600.00	21,650.00	21,650.00	41,600
2026-07-22	21,500.00	22,000.00	21,500.00	21,650.00	21,650.00	44,800
2026-07-21	21,100.00	22,125.00	20,925.00	21,475.00	21,475.00	171,600
2026-07-20	21,075.00	21,125.00	20,950.00	21,125.00	21,125.00	42,800
2026-07-17	21,000.00	21,425.00	21,000.00	21,025.00	21,025.00	55,500
2026-07-16	21,500.00	21,500.00	21,400.00	21,400.00	21,400.00	40,500
2026-07-15	20,900.00	21,600.00	20,900.00	21,500.00	21,500.00	47,400
2026-07-14	20,925.00	20,975.00	20,900.00	20,925.00	20,925.00	40,900
2026-07-13	20,800.00	20,975.00	20,800.00	20,975.00	20,975.00	46,000
2026-07-10	20,800.00	20,925.00	20,800.00	20,925.00	20,925.00	41,200
2026-07-09	20,800.00	20,900.00	20,800.00	20,825.00	20,825.00	41,700
2026-07-08	20,825.00	20,875.00	20,800.00	20,800.00	20,800.00	41,600
2026-07-07	20,800.00	20,900.00	20,800.00	20,900.00	20,900.00	41,100
2026-07-06	20,850.00	20,900.00	20,675.00	20,900.00	20,900.00	40,800
2026-07-03	20,850.00	20,950.00	20,725.00	20,850.00	20,850.00	41,000
2026-07-02	20,600.00	20,975.00	20,600.00	20,975.00	20,975.00	41,700
2026-07-01	20,475.00	20,500.00	20,275.00	20,500.00	20,500.00	41,500
2026-06-30	20,700.00	20,975.00	20,300.00	20,475.00	20,475.00	44,600
2026-06-29	20,800.00	20,900.00	20,650.00	20,650.00	20,650.00	43,100
2026-06-26	20,700.00	20,925.00	20,550.00	20,925.00	20,925.00	42,000
2026-06-25	20,100.00	20,925.00	20,100.00	20,825.00	20,825.00	42,700
2026-06-24	21,000.00	21,325.00	20,425.00	20,450.00	20,450.00	47,400
2026-06-23	21,625.00	21,675.00	20,525.00	21,100.00	21,100.00	57,900
2026-06-22	21,850.00	22,050.00	21,700.00	22,025.00	21,075.00	72,100
2026-06-19	21,875.00	21,875.00	21,650.00	21,825.00	20,883.63	49,500
2026-06-18	21,950.00	21,950.00	21,875.00	21,875.00	20,931.47	45,200
2026-06-17	21,900.00	21,950.00	21,875.00	21,950.00	21,003.24	46,200
2026-06-16	21,900.00	21,900.00	21,900.00	21,900.00	20,948.91	0
2026-06-15	21,775.00	21,900.00	21,775.00	21,900.00	20,948.91	45,700
2026-06-12	21,750.00	21,850.00	21,750.00	21,850.00	20,901.09	41,000
2026-06-11	21,700.00	21,825.00	21,700.00	21,825.00	20,877.17	42,300
2026-06-10	21,725.00	21,800.00	21,700.00	21,800.00	20,853.26	41,200
2026-06-09	21,800.00	21,800.00	21,750.00	21,800.00	20,853.26	40,500
2026-06-08	21,775.00	21,800.00	21,725.00	21,775.00	20,829.34	40,400
2026-06-05	21,900.00	21,900.00	21,750.00	21,825.00	20,877.17	41,200
2026-06-04	21,900.00	21,900.00	21,750.00	21,850.00	20,901.09	41,000
2026-06-03	21,900.00	21,900.00	21,800.00	21,900.00	20,948.91	40,700
2026-06-02	21,900.00	21,900.00	21,750.00	21,850.00	20,901.09	40,400
2026-06-01	21,900.00	21,900.00	21,900.00	21,900.00	20,948.91	0
2026-05-29	21,800.00	21,900.00	21,700.00	21,900.00	20,948.91	41,200
2026-05-28	21,900.00	21,900.00	21,900.00	21,900.00	20,948.91	0
2026-05-27	21,900.00	21,900.00	21,900.00	21,900.00	20,948.91	0
2026-05-26	21,875.00	21,900.00	21,875.00	21,900.00	20,948.91	37,200
2026-05-25	21,875.00	21,900.00	21,875.00	21,900.00	20,948.91	40,800
2026-05-22	21,800.00	21,875.00	21,800.00	21,875.00	20,925.00	40,200
2026-05-21	21,800.00	21,850.00	21,625.00	21,850.00	20,901.09	41,600
2026-05-20	21,900.00	21,900.00	21,750.00	21,900.00	20,948.91	40,700
2026-05-19	21,825.00	21,900.00	21,575.00	21,875.00	20,925.00	42,600
2026-05-18	21,900.00	21,900.00	21,575.00	21,825.00	20,877.17	42,000
2026-05-15	21,825.00	21,825.00	21,825.00	21,825.00	20,877.17	0
2026-05-14	21,825.00	21,825.00	21,825.00	21,825.00	20,877.17	0
2026-05-13	21,900.00	21,900.00	21,625.00	21,825.00	20,877.17	41,500
2026-05-12	21,625.00	21,900.00	21,625.00	21,825.00	20,877.17	41,500
2026-05-11	20,050.00	21,800.00	20,050.00	21,625.00	20,685.86	42,800
2026-05-08	22,000.00	22,000.00	21,475.00	21,850.00	20,901.09	44,100
2026-05-07	21,900.00	22,325.00	21,850.00	21,950.00	20,996.74	42,100
2026-05-06	21,850.00	21,950.00	21,700.00	21,825.00	20,877.17	43,200
2026-05-05	22,100.00	22,125.00	21,700.00	21,850.00	20,901.09	41,400

← NewerPage 2 of 21 · 1,216 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.