Metropolitan Kentjana Tbk historical data

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

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
2025-10-17	24,575.00	24,575.00	24,500.00	24,575.00	23,507.74	6,000
2025-10-16	24,850.00	24,850.00	24,850.00	24,850.00	23,770.80	6,000
2025-10-15	24,875.00	24,875.00	24,875.00	24,875.00	23,794.71	6,300
2025-10-14	25,100.00	25,100.00	25,025.00	25,025.00	23,938.20	6,100
2025-10-13	23,400.00	25,325.00	23,400.00	25,325.00	24,225.17	6,600
2025-10-10	24,025.00	25,375.00	24,025.00	25,375.00	24,273.00	6,600
2025-10-09	24,700.00	25,550.00	24,700.00	25,400.00	24,296.91	6,700
2025-10-08	24,975.00	24,975.00	23,600.00	24,725.00	23,651.23	8,500
2025-10-07	25,025.00	25,150.00	25,025.00	25,150.00	24,057.77	6,600
2025-10-06	25,225.00	25,225.00	25,175.00	25,175.00	24,081.69	6,300
2025-10-03	25,325.00	25,325.00	24,800.00	25,250.00	24,153.43	7,200
2025-10-02	25,300.00	25,375.00	25,300.00	25,350.00	24,249.09	6,300
2025-10-01	25,500.00	25,625.00	25,500.00	25,600.00	24,488.23	6,100
2025-09-30	25,100.00	25,675.00	25,100.00	25,650.00	24,536.06	6,700
2025-09-29	24,975.00	24,975.00	24,875.00	24,975.00	23,890.37	6,300
2025-09-26	25,275.00	25,350.00	24,650.00	25,000.00	23,914.29	6,700
2025-09-25	25,375.00	25,375.00	25,375.00	25,375.00	24,273.00	6,000
2025-09-24	25,400.00	25,475.00	25,400.00	25,400.00	24,296.91	6,400
2025-09-23	23,525.00	25,375.00	23,525.00	25,375.00	24,273.00	8,800
2025-09-22	25,375.00	25,375.00	25,375.00	25,375.00	24,273.00	6,000
2025-09-19	25,450.00	25,450.00	25,450.00	25,450.00	24,344.74	6,000
2025-09-18	25,475.00	25,675.00	25,475.00	25,600.00	24,488.23	6,200
2025-09-17	25,475.00	25,475.00	25,475.00	25,475.00	24,368.66	6,100
2025-09-16	24,750.00	25,675.00	24,750.00	25,425.00	24,320.83	7,000
2025-09-15	25,525.00	25,525.00	24,025.00	25,475.00	24,368.66	6,900
2025-09-12	25,100.00	25,550.00	24,100.00	25,550.00	24,440.40	9,900
2025-09-11	25,100.00	25,575.00	25,075.00	25,075.00	23,986.03	21,000
2025-09-10	24,950.00	25,550.00	24,950.00	25,000.00	23,914.29	13,700
2025-09-09	25,000.00	25,000.00	24,950.00	24,950.00	23,866.46	6,400
2025-09-08	24,750.00	25,000.00	24,750.00	24,950.00	23,866.46	7,000
2025-09-05	24,750.00	24,750.00	24,750.00	24,750.00	23,675.14	0
2025-09-04	25,000.00	25,000.00	23,000.00	24,750.00	23,675.14	8,300
2025-09-03	25,400.00	25,400.00	25,000.00	25,000.00	23,914.29	6,400
2025-09-02	24,975.00	25,450.00	24,975.00	25,400.00	24,296.91	6,600
2025-09-01	25,400.00	25,500.00	23,675.00	24,875.00	23,794.71	7,400
2025-08-29	25,400.00	25,475.00	23,000.00	25,400.00	24,296.91	8,400
2025-08-28	25,400.00	25,500.00	24,700.00	25,200.00	24,105.60	14,400
2025-08-27	25,500.00	25,600.00	25,200.00	25,225.00	24,129.51	7,900
2025-08-26	25,600.00	25,600.00	25,225.00	25,500.00	24,392.57	10,300
2025-08-25	25,500.00	25,850.00	24,075.00	25,475.00	24,368.66	8,100
2025-08-22	25,475.00	25,575.00	25,400.00	25,400.00	24,296.91	7,800
2025-08-21	25,600.00	25,600.00	25,250.00	25,475.00	24,368.66	7,400
2025-08-20	25,575.00	25,575.00	24,850.00	25,500.00	24,392.57	7,500
2025-08-19	25,600.00	25,875.00	24,700.00	25,525.00	24,416.49	7,300
2025-08-18	25,450.00	25,450.00	25,450.00	25,450.00	24,344.74	0
2025-08-15	25,600.00	25,700.00	24,525.00	25,450.00	24,344.74	6,600
2025-08-14	25,500.00	25,975.00	25,400.00	25,400.00	24,296.91	11,300

← NewerPage 5 of 21 · 1,215 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.