Metropolitan Kentjana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 24,525.00 | 24,525.00 | 24,200.00 | 24,525.00 | 23,459.91 | 7,100 |
| 2025-11-04 | 24,800.00 | 24,800.00 | 24,675.00 | 24,700.00 | 23,627.31 | 7,000 |
| 2025-11-03 | 23,750.00 | 24,725.00 | 23,700.00 | 24,725.00 | 23,651.23 | 8,700 |
| 2025-10-31 | 23,775.00 | 23,800.00 | 23,650.00 | 23,775.00 | 22,742.49 | 7,500 |
| 2025-10-30 | 23,975.00 | 24,000.00 | 23,800.00 | 23,800.00 | 22,766.40 | 6,900 |
| 2025-10-29 | 23,975.00 | 23,975.00 | 23,900.00 | 23,900.00 | 22,862.06 | 6,500 |
| 2025-10-28 | 24,250.00 | 25,500.00 | 23,475.00 | 23,975.00 | 22,933.80 | 10,100 |
| 2025-10-27 | 24,425.00 | 24,425.00 | 23,250.00 | 24,250.00 | 23,196.86 | 6,800 |
| 2025-10-24 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 23,388.17 | 6,200 |
| 2025-10-23 | 24,475.00 | 24,475.00 | 24,475.00 | 24,475.00 | 23,412.09 | 6,100 |
| 2025-10-22 | 24,525.00 | 24,525.00 | 24,525.00 | 24,525.00 | 23,459.91 | 6,000 |
| 2025-10-21 | 24,575.00 | 24,575.00 | 24,550.00 | 24,550.00 | 23,483.83 | 6,200 |
| 2025-10-20 | 24,400.00 | 24,575.00 | 24,400.00 | 24,500.00 | 23,436.00 | 6,200 |
← NewerPage 5 of 5 · 253 trading days
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.