Metropolitan Kentjana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	21,975.00	22,300.00	21,850.00	22,150.00	21,188.06	42,700
2026-05-01	22,300.00	22,300.00	22,300.00	22,300.00	21,331.54	0
2026-04-30	22,300.00	22,350.00	22,300.00	22,300.00	21,331.54	40,800
2026-04-29	22,100.00	22,350.00	22,100.00	22,275.00	21,307.63	40,300
2026-04-28	22,100.00	22,575.00	22,025.00	22,050.00	21,092.40	41,700
2026-04-27	22,575.00	22,900.00	21,825.00	22,025.00	21,068.49	44,300
2026-04-24	22,600.00	22,600.00	22,025.00	22,600.00	21,618.51	40,500
2026-04-23	22,500.00	22,800.00	22,150.00	22,600.00	21,618.51	43,400
2026-04-22	22,625.00	22,950.00	21,500.00	22,475.00	21,498.94	48,000
2026-04-21	22,900.00	22,975.00	22,900.00	22,975.00	21,977.23	40,100
2026-04-20	22,800.00	23,000.00	22,775.00	23,000.00	22,001.14	42,900
2026-04-17	22,950.00	22,950.00	22,925.00	22,925.00	21,929.40	40,000
2026-04-16	23,050.00	23,075.00	22,525.00	22,975.00	21,977.23	28,600
2026-04-15	23,100.00	23,200.00	23,050.00	23,050.00	22,048.97	50,300
2026-04-14	23,375.00	23,500.00	22,500.00	23,075.00	22,072.89	58,800
2026-04-13	23,300.00	23,500.00	22,375.00	22,375.00	21,403.29	41,100
2026-04-10	22,800.00	23,250.00	22,800.00	23,250.00	22,240.29	40,100
2026-04-09	22,900.00	23,800.00	22,700.00	23,275.00	22,264.20	50,900
2026-04-08	23,500.00	23,700.00	22,225.00	22,875.00	21,881.57	32,500
2026-04-07	22,550.00	23,650.00	22,550.00	23,525.00	22,503.34	58,600
2026-04-06	22,600.00	23,175.00	22,025.00	22,550.00	21,570.69	66,600
2026-04-02	22,900.00	23,000.00	22,550.00	22,600.00	21,618.51	62,300
2026-04-01	23,100.00	23,175.00	22,575.00	22,900.00	21,905.49	49,100
2026-03-31	23,175.00	23,200.00	23,000.00	23,200.00	22,192.46	48,600
2026-03-30	23,500.00	23,575.00	22,000.00	23,200.00	22,192.46	54,200
2026-03-27	23,500.00	23,600.00	23,500.00	23,600.00	22,575.09	50,100
2026-03-26	23,650.00	23,650.00	22,900.00	23,600.00	22,575.09	45,500
2026-03-25	22,600.00	23,675.00	22,600.00	23,650.00	22,622.91	47,500
2026-03-17	23,300.00	23,325.00	23,275.00	23,300.00	22,288.11	59,200
2026-03-16	23,300.00	23,350.00	23,225.00	23,350.00	22,335.94	6,900
2026-03-13	23,300.00	23,375.00	23,300.00	23,375.00	22,359.86	6,700
2026-03-12	23,375.00	23,400.00	23,375.00	23,400.00	22,383.77	6,000
2026-03-11	23,400.00	23,425.00	23,400.00	23,425.00	22,407.69	6,000
2026-03-10	23,400.00	23,450.00	23,400.00	23,450.00	22,431.60	6,000
2026-03-09	23,300.00	23,475.00	23,300.00	23,475.00	22,455.51	6,100
2026-03-06	23,400.00	23,500.00	22,100.00	23,500.00	22,479.43	7,300
2026-03-05	23,500.00	23,550.00	23,500.00	23,525.00	22,503.34	6,700
2026-03-04	23,600.00	23,625.00	23,575.00	23,575.00	22,551.17	6,100
2026-03-03	23,600.00	23,675.00	23,600.00	23,675.00	22,646.83	6,000
2026-03-02	23,500.00	23,600.00	23,500.00	23,600.00	22,575.09	6,200
2026-02-27	23,600.00	23,600.00	23,550.00	23,600.00	22,575.09	6,000
2026-02-26	23,600.00	23,625.00	23,600.00	23,625.00	22,599.00	6,100
2026-02-25	23,600.00	23,625.00	23,600.00	23,625.00	22,599.00	6,100
2026-02-24	23,600.00	23,650.00	23,375.00	23,650.00	22,622.91	8,000
2026-02-23	23,700.00	23,725.00	23,700.00	23,700.00	22,670.74	6,200
2026-02-20	23,725.00	23,725.00	23,500.00	23,675.00	22,646.83	6,400
2026-02-19	24,000.00	24,000.00	23,500.00	23,725.00	22,694.66	8,200
2026-02-18	24,000.00	24,025.00	24,000.00	24,000.00	22,957.71	6,400
2026-02-13	23,450.00	24,025.00	23,450.00	24,025.00	22,981.63	6,300
2026-02-12	24,100.00	24,125.00	23,300.00	24,050.00	23,005.54	7,100
2026-02-11	24,025.00	24,150.00	23,800.00	24,150.00	23,101.20	6,000
2026-02-10	23,500.00	24,175.00	23,500.00	24,025.00	22,981.63	7,300
2026-02-09	23,900.00	24,150.00	23,300.00	23,300.00	22,288.11	6,700
2026-02-06	23,800.00	23,875.00	23,800.00	23,800.00	22,766.40	6,200
2026-02-05	23,500.00	23,950.00	23,500.00	23,900.00	22,862.06	6,500
2026-02-04	23,500.00	24,000.00	23,075.00	24,000.00	22,957.71	7,100
2026-02-03	23,000.00	23,500.00	23,000.00	23,475.00	22,455.51	7,100
2026-02-02	23,900.00	24,000.00	22,625.00	23,450.00	22,431.60	8,200
2026-01-30	23,900.00	23,950.00	23,875.00	23,875.00	22,838.14	7,600
2026-01-29	23,500.00	23,975.00	23,475.00	23,950.00	22,909.89	8,100

← NewerPage 3 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.