Metropolitan Kentjana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-04	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-03	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-02-02	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-31	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-28	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	100
2022-01-27	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-26	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-25	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-24	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-21	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-20	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-19	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	100
2022-01-18	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-17	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-14	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-13	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-12	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-11	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-10	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-07	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-06	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-05	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-04	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2022-01-03	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-30	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-29	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-28	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-27	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-24	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-23	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-22	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-21	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-20	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-17	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-16	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-15	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-14	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-13	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-10	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-09	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-08	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-07	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-06	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-03	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-02	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-12-01	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-30	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-29	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-26	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-25	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-24	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-23	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-22	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-19	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-18	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-17	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-16	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-15	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0
2021-11-12	24,925.00	24,925.00	24,925.00	24,925.00	22,172.17	0

← NewerPage 20 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.