Metropolitan Kentjana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 25,625.00 | 26,000.00 | 25,500.00 | 25,500.00 | 24,392.57 | 9,000 |
| 2025-08-12 | 26,375.00 | 27,000.00 | 25,500.00 | 25,500.00 | 24,392.57 | 15,300 |
| 2025-08-11 | 25,975.00 | 27,125.00 | 24,550.00 | 26,400.00 | 25,253.49 | 22,700 |
| 2025-08-08 | 25,000.00 | 25,975.00 | 25,000.00 | 25,925.00 | 24,799.11 | 9,700 |
| 2025-08-07 | 24,625.00 | 25,500.00 | 24,625.00 | 25,500.00 | 24,392.57 | 11,400 |
| 2025-08-06 | 24,475.00 | 24,525.00 | 24,025.00 | 24,525.00 | 23,459.91 | 11,400 |
| 2025-08-05 | 23,125.00 | 25,000.00 | 22,275.00 | 24,500.00 | 23,436.00 | 21,000 |
| 2025-08-04 | 22,725.00 | 23,150.00 | 22,300.00 | 23,050.00 | 22,048.97 | 15,900 |
| 2025-08-01 | 22,800.00 | 22,800.00 | 22,150.00 | 22,775.00 | 21,785.91 | 11,500 |
| 2025-07-31 | 23,025.00 | 23,025.00 | 22,600.00 | 22,850.00 | 21,857.66 | 8,300 |
| 2025-07-30 | 23,075.00 | 23,125.00 | 22,025.00 | 23,000.00 | 22,001.14 | 10,200 |
| 2025-07-29 | 23,100.00 | 23,100.00 | 23,025.00 | 23,075.00 | 22,072.89 | 7,900 |
| 2025-07-28 | 22,425.00 | 23,175.00 | 22,425.00 | 23,125.00 | 22,120.71 | 9,400 |
| 2025-07-25 | 22,875.00 | 22,900.00 | 22,875.00 | 22,875.00 | 21,881.57 | 8,100 |
| 2025-07-24 | 22,325.00 | 23,200.00 | 22,325.00 | 22,900.00 | 21,905.49 | 9,500 |
| 2025-07-23 | 22,300.00 | 23,200.00 | 21,775.00 | 22,325.00 | 21,355.46 | 9,200 |
| 2025-07-22 | 22,275.00 | 22,275.00 | 22,025.00 | 22,250.00 | 21,283.71 | 8,600 |
| 2025-07-21 | 22,325.00 | 22,325.00 | 22,275.00 | 22,275.00 | 21,307.63 | 8,200 |
| 2025-07-18 | 22,325.00 | 22,350.00 | 22,200.00 | 22,325.00 | 21,355.46 | 8,500 |
| 2025-07-17 | 22,325.00 | 22,350.00 | 22,250.00 | 22,350.00 | 21,379.37 | 9,100 |
| 2025-07-16 | 23,275.00 | 23,275.00 | 22,350.00 | 22,350.00 | 21,379.37 | 9,200 |
| 2025-07-15 | 22,950.00 | 23,275.00 | 22,350.00 | 22,350.00 | 21,379.37 | 9,100 |
| 2025-07-14 | 22,225.00 | 22,775.00 | 22,200.00 | 22,725.00 | 21,738.09 | 7,900 |
| 2025-07-11 | 22,850.00 | 23,300.00 | 22,850.00 | 22,850.00 | 21,857.66 | 6,800 |
| 2025-07-10 | 22,525.00 | 23,325.00 | 22,050.00 | 22,850.00 | 21,857.66 | 8,800 |
| 2025-07-09 | 22,400.00 | 22,425.00 | 22,400.00 | 22,400.00 | 21,427.20 | 8,600 |
| 2025-07-08 | 22,425.00 | 22,425.00 | 22,250.00 | 22,425.00 | 21,451.11 | 8,000 |
| 2025-07-07 | 22,000.00 | 22,475.00 | 22,000.00 | 22,450.00 | 21,475.03 | 7,900 |
| 2025-07-04 | 22,325.00 | 22,475.00 | 22,325.00 | 22,375.00 | 21,403.29 | 8,100 |
| 2025-07-03 | 22,300.00 | 22,325.00 | 21,900.00 | 22,250.00 | 21,283.71 | 8,500 |
| 2025-07-02 | 22,300.00 | 22,300.00 | 22,000.00 | 22,225.00 | 21,259.80 | 8,800 |
| 2025-07-01 | 22,675.00 | 22,675.00 | 22,000.00 | 22,375.00 | 21,403.29 | 11,100 |
| 2025-06-30 | 23,050.00 | 23,050.00 | 22,300.00 | 22,700.00 | 21,714.17 | 11,400 |
| 2025-06-26 | 23,250.00 | 23,250.00 | 22,500.00 | 23,075.00 | 22,072.89 | 9,400 |
| 2025-06-25 | 22,900.00 | 23,525.00 | 22,600.00 | 23,250.00 | 22,240.29 | 10,300 |
| 2025-06-24 | 22,700.00 | 24,025.00 | 21,925.00 | 22,650.00 | 21,666.34 | 13,800 |
| 2025-06-23 | 22,200.00 | 24,075.00 | 22,200.00 | 22,450.00 | 21,475.03 | 17,600 |
| 2025-06-20 | 23,100.00 | 23,875.00 | 22,100.00 | 22,200.00 | 21,235.89 | 16,400 |
| 2025-06-19 | 23,825.00 | 23,825.00 | 22,200.00 | 22,900.00 | 21,905.49 | 15,900 |
| 2025-06-18 | 23,925.00 | 24,200.00 | 23,900.00 | 24,125.00 | 22,380.90 | 21,900 |
| 2025-06-17 | 23,975.00 | 23,975.00 | 23,400.00 | 23,950.00 | 22,218.55 | 10,700 |
| 2025-06-16 | 23,700.00 | 23,975.00 | 23,500.00 | 23,975.00 | 22,241.75 | 10,200 |
| 2025-06-13 | 23,600.00 | 23,600.00 | 23,400.00 | 23,600.00 | 21,893.86 | 23,600 |
| 2025-06-12 | 23,950.00 | 23,950.00 | 23,500.00 | 23,600.00 | 21,893.86 | 8,700 |
| 2025-06-11 | 24,100.00 | 24,725.00 | 23,900.00 | 23,975.00 | 22,241.75 | 8,200 |
| 2025-06-10 | 24,500.00 | 24,700.00 | 23,575.00 | 23,975.00 | 22,241.75 | 15,800 |
| 2025-06-05 | 23,375.00 | 25,500.00 | 23,300.00 | 24,500.00 | 22,728.79 | 16,500 |
| 2025-06-04 | 23,400.00 | 23,400.00 | 23,350.00 | 23,400.00 | 21,708.32 | 8,100 |
| 2025-06-03 | 23,475.00 | 23,475.00 | 23,350.00 | 23,425.00 | 21,731.51 | 8,500 |
| 2025-06-02 | 23,675.00 | 23,675.00 | 23,350.00 | 23,350.00 | 21,661.93 | 8,000 |
| 2025-05-28 | 23,750.00 | 23,750.00 | 23,400.00 | 23,700.00 | 21,986.63 | 8,000 |
| 2025-05-27 | 23,775.00 | 23,775.00 | 23,775.00 | 23,775.00 | 22,056.20 | 7,500 |
| 2025-05-26 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 22,079.40 | 7,600 |
| 2025-05-23 | 23,875.00 | 23,900.00 | 23,700.00 | 23,875.00 | 22,148.98 | 1,200 |
| 2025-05-22 | 24,550.00 | 24,550.00 | 23,650.00 | 23,900.00 | 22,172.17 | 9,900 |
| 2025-05-21 | 24,600.00 | 24,775.00 | 23,425.00 | 24,575.00 | 22,798.37 | 9,900 |
| 2025-05-20 | 24,000.00 | 24,725.00 | 23,475.00 | 24,400.00 | 22,636.02 | 8,600 |
| 2025-05-19 | 24,200.00 | 24,200.00 | 24,000.00 | 24,000.00 | 22,264.94 | 9,400 |
| 2025-05-16 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 22,496.86 | 7,600 |
| 2025-05-15 | 24,250.00 | 24,275.00 | 24,000.00 | 24,275.00 | 22,520.06 | 18,200 |
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.