Metropolitan Kentjana Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	23,600.00	24,000.00	23,500.00	23,500.00	22,479.43	7,600
2026-01-27	23,900.00	23,975.00	23,500.00	23,500.00	22,479.43	6,700
2026-01-26	24,000.00	24,000.00	23,900.00	24,000.00	22,957.71	6,100
2026-01-23	24,025.00	24,050.00	24,000.00	24,050.00	23,005.54	6,100
2026-01-22	24,000.00	24,075.00	23,650.00	24,000.00	22,957.71	6,800
2026-01-21	24,000.00	24,075.00	23,725.00	24,025.00	22,981.63	6,600
2026-01-20	24,000.00	24,025.00	24,000.00	24,000.00	22,957.71	6,300
2026-01-19	24,000.00	24,000.00	23,875.00	24,000.00	22,957.71	7,300
2026-01-16	24,000.00	24,000.00	24,000.00	24,000.00	22,957.71	0
2026-01-15	24,100.00	24,100.00	24,000.00	24,000.00	22,957.71	6,400
2026-01-14	24,100.00	24,150.00	23,500.00	24,075.00	23,029.46	7,300
2026-01-13	24,100.00	24,150.00	23,875.00	24,100.00	23,053.37	6,600
2026-01-12	24,200.00	24,200.00	23,700.00	24,050.00	23,005.54	6,500
2026-01-09	24,200.00	24,250.00	24,125.00	24,225.00	23,172.94	6,500
2026-01-08	24,100.00	24,200.00	24,000.00	24,150.00	23,101.20	7,900
2026-01-07	24,125.00	24,225.00	24,100.00	24,200.00	23,149.03	7,800
2026-01-06	24,300.00	24,375.00	23,825.00	24,200.00	23,149.03	8,000
2026-01-05	23,525.00	24,675.00	23,525.00	24,375.00	23,316.43	7,200
2026-01-02	24,250.00	24,500.00	23,525.00	23,525.00	22,503.34	10,300
2026-01-01	24,000.00	24,000.00	24,000.00	24,000.00	22,957.71	0
2025-12-31	24,000.00	24,000.00	24,000.00	24,000.00	22,957.71	0
2025-12-30	24,025.00	24,300.00	23,500.00	24,000.00	22,957.71	21,000
2025-12-29	24,325.00	24,700.00	24,325.00	24,350.00	23,292.51	7,000
2025-12-26	24,350.00	24,350.00	24,350.00	24,350.00	23,292.51	0
2025-12-25	24,350.00	24,350.00	24,350.00	24,350.00	23,292.51	0
2025-12-24	23,550.00	24,700.00	23,050.00	24,350.00	23,292.51	10,100
2025-12-23	24,700.00	24,700.00	23,500.00	23,525.00	22,503.34	7,500
2025-12-22	24,250.00	25,350.00	21,300.00	24,975.00	23,890.37	16,200
2025-12-19	24,300.00	24,400.00	24,225.00	24,225.00	23,172.94	6,200
2025-12-18	24,075.00	24,375.00	24,075.00	24,375.00	23,316.43	8,400
2025-12-17	24,200.00	24,200.00	23,975.00	24,075.00	23,029.46	6,500
2025-12-16	24,000.00	24,225.00	24,000.00	24,225.00	23,172.94	6,800
2025-12-15	24,100.00	24,175.00	22,725.00	24,000.00	22,957.71	9,900
2025-12-12	24,200.00	24,225.00	24,150.00	24,200.00	23,149.03	7,200
2025-12-11	24,200.00	24,200.00	24,100.00	24,200.00	23,149.03	6,500
2025-12-10	24,200.00	24,225.00	24,200.00	24,225.00	23,172.94	6,000
2025-12-09	24,225.00	24,225.00	24,200.00	24,225.00	23,172.94	6,000
2025-12-08	24,100.00	24,225.00	24,100.00	24,200.00	23,149.03	15,000
2025-12-05	24,075.00	24,125.00	23,925.00	24,100.00	23,053.37	6,300
2025-12-04	24,050.00	24,100.00	24,050.00	24,100.00	23,053.37	6,000
2025-12-03	24,200.00	24,200.00	24,075.00	24,100.00	23,053.37	7,100
2025-12-02	24,050.00	24,225.00	23,225.00	24,200.00	23,149.03	7,900
2025-12-01	24,150.00	24,275.00	24,100.00	24,250.00	23,196.86	21,400
2025-11-28	24,100.00	24,175.00	24,100.00	24,175.00	23,125.11	6,100
2025-11-27	24,100.00	24,200.00	24,100.00	24,200.00	23,149.03	6,600
2025-11-26	24,200.00	24,225.00	24,100.00	24,225.00	23,172.94	6,500
2025-11-25	24,225.00	24,225.00	24,175.00	24,175.00	23,125.11	6,200
2025-11-24	24,100.00	24,225.00	24,000.00	24,225.00	23,172.94	7,100
2025-11-21	24,100.00	24,175.00	24,100.00	24,175.00	23,125.11	6,000
2025-11-20	24,175.00	24,175.00	24,000.00	24,175.00	23,125.11	6,400
2025-11-19	24,100.00	24,200.00	24,075.00	24,200.00	23,149.03	8,000
2025-11-18	24,100.00	24,200.00	23,800.00	24,200.00	23,149.03	7,000
2025-11-17	24,100.00	24,225.00	24,100.00	24,225.00	23,172.94	6,100
2025-11-14	24,225.00	24,250.00	23,225.00	24,250.00	23,196.86	8,900
2025-11-13	24,100.00	24,275.00	24,100.00	24,225.00	23,172.94	6,700
2025-11-12	24,375.00	24,375.00	23,875.00	24,300.00	23,244.69	6,300
2025-11-11	24,350.00	24,350.00	24,200.00	24,350.00	23,292.51	6,100
2025-11-10	24,400.00	24,400.00	24,150.00	24,375.00	23,316.43	6,500
2025-11-07	24,425.00	24,425.00	24,400.00	24,425.00	23,364.26	6,100
2025-11-06	24,500.00	24,500.00	24,450.00	24,450.00	23,388.17	6,100

← NewerPage 4 of 21 · 1,218 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.