Metropolitan Kentjana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 24,225.00 | 24,275.00 | 24,000.00 | 24,275.00 | 22,520.06 | 7,900 |
| 2025-05-09 | 24,300.00 | 24,300.00 | 24,275.00 | 24,300.00 | 22,543.25 | 7,700 |
| 2025-05-08 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 22,543.25 | 7,600 |
| 2025-05-07 | 24,325.00 | 24,325.00 | 24,275.00 | 24,325.00 | 22,566.44 | 7,900 |
| 2025-05-06 | 24,650.00 | 24,650.00 | 24,000.00 | 24,350.00 | 22,589.64 | 8,400 |
| 2025-05-05 | 24,875.00 | 24,875.00 | 24,275.00 | 24,700.00 | 22,914.33 | 9,800 |
| 2025-05-02 | 24,975.00 | 24,975.00 | 24,950.00 | 24,950.00 | 23,146.26 | 7,700 |
| 2025-04-30 | 24,950.00 | 24,950.00 | 24,800.00 | 24,875.00 | 23,076.68 | 8,800 |
| 2025-04-29 | 24,950.00 | 24,975.00 | 24,950.00 | 24,975.00 | 23,169.45 | 7,600 |
| 2025-04-28 | 24,900.00 | 25,200.00 | 24,900.00 | 24,950.00 | 23,146.26 | 7,700 |
| 2025-04-25 | 25,000.00 | 25,375.00 | 24,750.00 | 24,750.00 | 22,960.72 | 9,800 |
| 2025-04-24 | 24,500.00 | 25,475.00 | 23,550.00 | 24,825.00 | 23,030.30 | 8,900 |
| 2025-04-23 | 25,250.00 | 25,250.00 | 23,575.00 | 24,475.00 | 22,705.60 | 7,100 |
| 2025-04-22 | 25,375.00 | 25,375.00 | 25,350.00 | 25,350.00 | 23,517.34 | 6,000 |
| 2025-04-21 | 25,400.00 | 25,425.00 | 23,450.00 | 25,300.00 | 23,470.96 | 7,000 |
| 2025-04-17 | 24,275.00 | 25,425.00 | 24,275.00 | 25,275.00 | 23,447.76 | 8,000 |
| 2025-04-16 | 24,800.00 | 25,100.00 | 24,250.00 | 24,250.00 | 22,496.86 | 8,400 |
| 2025-04-15 | 24,800.00 | 25,100.00 | 24,000.00 | 24,800.00 | 23,007.10 | 7,800 |
| 2025-04-14 | 24,125.00 | 24,875.00 | 23,500.00 | 24,800.00 | 23,007.10 | 7,400 |
| 2025-04-11 | 24,875.00 | 24,875.00 | 24,325.00 | 24,675.00 | 22,891.14 | 7,000 |
| 2025-04-10 | 24,600.00 | 24,875.00 | 24,600.00 | 24,875.00 | 23,076.68 | 6,400 |
| 2025-04-09 | 24,400.00 | 24,600.00 | 24,400.00 | 24,500.00 | 22,728.79 | 6,200 |
| 2025-04-08 | 25,075.00 | 25,075.00 | 24,350.00 | 24,350.00 | 22,589.64 | 10,500 |
| 2025-03-27 | 25,575.00 | 25,575.00 | 25,100.00 | 25,100.00 | 23,285.41 | 10,200 |
| 2025-03-26 | 25,700.00 | 25,700.00 | 25,675.00 | 25,675.00 | 23,818.85 | 10,000 |
| 2025-03-25 | 25,725.00 | 25,725.00 | 25,725.00 | 25,725.00 | 23,865.23 | 10,000 |
| 2025-03-24 | 25,575.00 | 25,875.00 | 23,400.00 | 25,750.00 | 23,888.42 | 11,900 |
| 2025-03-21 | 25,575.00 | 25,575.00 | 25,575.00 | 25,575.00 | 23,726.08 | 8,000 |
| 2025-03-20 | 25,650.00 | 25,700.00 | 25,050.00 | 25,625.00 | 23,772.46 | 10,700 |
| 2025-03-19 | 24,925.00 | 25,900.00 | 24,925.00 | 25,625.00 | 23,772.46 | 10,600 |
| 2025-03-18 | 25,200.00 | 25,200.00 | 23,400.00 | 24,900.00 | 23,099.87 | 10,800 |
| 2025-03-17 | 25,325.00 | 25,325.00 | 25,250.00 | 25,250.00 | 23,424.57 | 10,000 |
| 2025-03-14 | 24,975.00 | 25,350.00 | 24,975.00 | 25,350.00 | 23,517.34 | 10,300 |
| 2025-03-13 | 25,100.00 | 25,300.00 | 23,525.00 | 24,975.00 | 23,169.45 | 13,400 |
| 2025-03-12 | 25,175.00 | 25,175.00 | 25,050.00 | 25,050.00 | 23,239.03 | 10,000 |
| 2025-03-11 | 24,900.00 | 25,300.00 | 24,900.00 | 25,200.00 | 23,378.19 | 10,100 |
| 2025-03-10 | 25,500.00 | 25,575.00 | 23,300.00 | 24,900.00 | 23,099.87 | 13,500 |
| 2025-03-07 | 24,500.00 | 25,500.00 | 24,500.00 | 25,500.00 | 23,656.50 | 13,200 |
| 2025-03-06 | 24,500.00 | 24,500.00 | 24,400.00 | 24,400.00 | 22,636.02 | 10,300 |
| 2025-03-05 | 24,200.00 | 24,475.00 | 24,200.00 | 24,475.00 | 22,705.60 | 10,400 |
| 2025-03-04 | 24,275.00 | 24,275.00 | 24,200.00 | 24,200.00 | 22,450.48 | 10,100 |
| 2025-03-03 | 24,425.00 | 24,425.00 | 23,500.00 | 24,350.00 | 22,589.64 | 13,000 |
| 2025-02-28 | 23,650.00 | 24,625.00 | 23,400.00 | 24,450.00 | 22,682.41 | 17,000 |
| 2025-02-27 | 24,850.00 | 25,150.00 | 24,850.00 | 24,900.00 | 23,099.87 | 12,700 |
| 2025-02-26 | 24,700.00 | 25,050.00 | 24,700.00 | 24,850.00 | 23,053.49 | 12,800 |
| 2025-02-25 | 25,250.00 | 25,250.00 | 24,750.00 | 24,750.00 | 22,960.72 | 12,900 |
| 2025-02-24 | 25,450.00 | 25,900.00 | 25,100.00 | 25,275.00 | 23,447.76 | 13,500 |
| 2025-02-21 | 24,500.00 | 25,925.00 | 24,500.00 | 25,450.00 | 23,610.11 | 14,400 |
| 2025-02-20 | 24,400.00 | 24,975.00 | 24,400.00 | 24,500.00 | 22,728.79 | 13,000 |
| 2025-02-19 | 24,400.00 | 24,525.00 | 24,300.00 | 24,300.00 | 22,543.25 | 13,700 |
| 2025-02-18 | 24,475.00 | 24,475.00 | 24,425.00 | 24,425.00 | 22,659.21 | 12,600 |
| 2025-02-17 | 24,525.00 | 24,525.00 | 23,550.00 | 24,375.00 | 22,612.83 | 13,100 |
| 2025-02-14 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 22,728.79 | 12,500 |
| 2025-02-13 | 24,525.00 | 24,525.00 | 24,525.00 | 24,525.00 | 22,751.98 | 12,500 |
| 2025-02-12 | 24,525.00 | 24,525.00 | 24,475.00 | 24,475.00 | 22,705.60 | 12,500 |
| 2025-02-11 | 24,475.00 | 24,475.00 | 24,200.00 | 24,425.00 | 22,659.21 | 12,800 |
| 2025-02-10 | 24,525.00 | 24,525.00 | 24,525.00 | 24,525.00 | 22,751.98 | 12,500 |
| 2025-02-07 | 24,650.00 | 24,650.00 | 24,575.00 | 24,575.00 | 22,798.37 | 12,500 |
| 2025-02-06 | 24,825.00 | 24,825.00 | 23,350.00 | 24,550.00 | 22,775.18 | 15,000 |
| 2025-02-05 | 24,850.00 | 24,850.00 | 24,825.00 | 24,825.00 | 23,030.30 | 12,600 |
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.