Metropolitan Kentjana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 24,300.00 | 24,950.00 | 24,250.00 | 24,850.00 | 23,053.49 | 14,200 |
| 2025-02-03 | 24,875.00 | 24,900.00 | 23,400.00 | 24,350.00 | 22,589.64 | 17,100 |
| 2025-01-31 | 24,500.00 | 24,975.00 | 24,500.00 | 24,925.00 | 23,123.07 | 12,800 |
| 2025-01-30 | 24,625.00 | 24,625.00 | 23,500.00 | 24,475.00 | 22,705.60 | 13,400 |
| 2025-01-24 | 24,800.00 | 24,925.00 | 24,700.00 | 24,700.00 | 22,914.33 | 12,900 |
| 2025-01-23 | 24,875.00 | 24,975.00 | 23,525.00 | 24,725.00 | 22,937.53 | 15,900 |
| 2025-01-22 | 24,800.00 | 24,975.00 | 24,775.00 | 24,775.00 | 22,983.91 | 13,000 |
| 2025-01-21 | 24,900.00 | 24,900.00 | 24,775.00 | 24,775.00 | 22,983.91 | 12,600 |
| 2025-01-20 | 24,750.00 | 24,950.00 | 23,650.00 | 24,900.00 | 23,099.87 | 14,000 |
| 2025-01-17 | 23,800.00 | 24,925.00 | 23,125.00 | 24,650.00 | 22,867.95 | 23,200 |
| 2025-01-16 | 23,650.00 | 23,800.00 | 23,550.00 | 23,775.00 | 22,056.20 | 12,700 |
| 2025-01-15 | 23,725.00 | 24,725.00 | 22,650.00 | 23,550.00 | 21,847.47 | 17,200 |
| 2025-01-14 | 23,325.00 | 24,975.00 | 22,625.00 | 24,825.00 | 23,030.30 | 15,200 |
| 2025-01-13 | 23,975.00 | 23,975.00 | 23,025.00 | 23,325.00 | 21,638.74 | 13,300 |
| 2025-01-10 | 24,950.00 | 24,950.00 | 23,950.00 | 23,975.00 | 22,241.75 | 13,200 |
| 2025-01-09 | 24,850.00 | 24,950.00 | 24,850.00 | 24,950.00 | 23,146.26 | 12,500 |
| 2025-01-08 | 24,875.00 | 24,875.00 | 24,850.00 | 24,850.00 | 23,053.49 | 12,500 |
| 2025-01-07 | 24,925.00 | 24,925.00 | 24,875.00 | 24,875.00 | 23,076.68 | 13,500 |
| 2025-01-06 | 24,950.00 | 24,950.00 | 24,925.00 | 24,925.00 | 23,123.07 | 15,000 |
| 2025-01-03 | 24,925.00 | 25,000.00 | 24,900.00 | 24,950.00 | 23,146.26 | 22,400 |
| 2025-01-02 | 24,900.00 | 24,975.00 | 22,500.00 | 24,925.00 | 23,123.07 | 23,200 |
| 2024-12-30 | 24,900.00 | 24,975.00 | 22,500.00 | 24,900.00 | 23,099.87 | 29,200 |
| 2024-12-27 | 24,100.00 | 24,950.00 | 24,100.00 | 24,875.00 | 23,076.68 | 23,800 |
| 2024-12-24 | 23,100.00 | 24,000.00 | 23,100.00 | 24,000.00 | 22,264.94 | 23,200 |
| 2024-12-23 | 21,225.00 | 23,000.00 | 20,025.00 | 23,000.00 | 21,337.23 | 28,300 |
| 2024-12-20 | 23,975.00 | 24,475.00 | 21,100.00 | 21,100.00 | 19,574.59 | 33,000 |
| 2024-12-19 | 23,975.00 | 23,975.00 | 23,675.00 | 23,975.00 | 22,241.75 | 56,700 |
| 2024-12-18 | 24,975.00 | 24,975.00 | 23,975.00 | 23,975.00 | 22,241.75 | 20,500 |
| 2024-12-17 | 24,500.00 | 24,975.00 | 24,500.00 | 24,975.00 | 23,169.45 | 20,400 |
| 2024-12-16 | 24,975.00 | 24,975.00 | 24,975.00 | 24,975.00 | 23,169.45 | 40,000 |
| 2024-12-13 | 24,950.00 | 24,975.00 | 24,950.00 | 24,975.00 | 23,169.45 | 25,000 |
| 2024-12-12 | 24,975.00 | 24,975.00 | 24,900.00 | 24,950.00 | 23,146.26 | 25,500 |
| 2024-12-11 | 24,975.00 | 24,975.00 | 24,975.00 | 24,975.00 | 23,169.45 | 25,000 |
| 2024-12-10 | 24,975.00 | 24,975.00 | 24,975.00 | 24,975.00 | 23,169.45 | 23,900 |
| 2024-12-09 | 25,175.00 | 25,200.00 | 25,000.00 | 25,000.00 | 23,192.64 | 51,100 |
| 2024-12-06 | 25,200.00 | 25,200.00 | 25,000.00 | 25,200.00 | 23,378.19 | 51,600 |
| 2024-12-05 | 25,225.00 | 25,225.00 | 25,225.00 | 25,225.00 | 23,401.38 | 80,500 |
| 2024-12-04 | 24,800.00 | 25,250.00 | 24,175.00 | 25,250.00 | 23,424.57 | 83,000 |
| 2024-12-03 | 25,950.00 | 25,950.00 | 24,750.00 | 25,575.00 | 23,726.08 | 110,600 |
| 2024-12-02 | 25,975.00 | 25,975.00 | 25,950.00 | 25,950.00 | 24,073.96 | 144,100 |
| 2024-11-29 | 26,000.00 | 26,000.00 | 25,925.00 | 25,975.00 | 24,097.16 | 160,600 |
| 2024-11-28 | 24,875.00 | 25,975.00 | 24,850.00 | 25,975.00 | 24,097.16 | 113,300 |
| 2024-11-26 | 24,925.00 | 25,000.00 | 24,875.00 | 24,875.00 | 23,076.68 | 86,000 |
| 2024-11-25 | 24,875.00 | 24,975.00 | 23,950.00 | 24,925.00 | 23,123.07 | 120,400 |
| 2024-11-22 | 24,975.00 | 24,975.00 | 24,850.00 | 24,875.00 | 23,076.68 | 84,000 |
| 2024-11-21 | 25,425.00 | 25,425.00 | 24,750.00 | 24,925.00 | 23,123.07 | 16,100 |
| 2024-11-20 | 25,975.00 | 26,000.00 | 24,775.00 | 25,425.00 | 23,586.92 | 18,000 |
| 2024-11-19 | 25,900.00 | 25,975.00 | 25,900.00 | 25,975.00 | 24,097.16 | 15,000 |
| 2024-11-18 | 25,975.00 | 26,000.00 | 25,900.00 | 25,900.00 | 24,027.58 | 15,200 |
| 2024-11-15 | 25,575.00 | 25,975.00 | 25,575.00 | 25,975.00 | 24,097.16 | 15,100 |
| 2024-11-14 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 23,842.04 | 17,400 |
| 2024-11-13 | 25,975.00 | 25,975.00 | 24,675.00 | 25,750.00 | 23,888.42 | 16,800 |
| 2024-11-12 | 25,900.00 | 25,975.00 | 25,900.00 | 25,975.00 | 24,097.16 | 15,000 |
| 2024-11-11 | 25,900.00 | 25,900.00 | 25,875.00 | 25,900.00 | 24,027.58 | 15,100 |
| 2024-11-08 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 24,027.58 | 14,100 |
| 2024-11-07 | 25,875.00 | 25,875.00 | 25,875.00 | 25,875.00 | 24,004.39 | 15,000 |
| 2024-11-06 | 25,875.00 | 25,975.00 | 25,000.00 | 25,925.00 | 24,050.77 | 17,700 |
| 2024-11-05 | 25,925.00 | 25,925.00 | 25,125.00 | 25,625.00 | 23,772.46 | 22,700 |
| 2024-11-04 | 26,700.00 | 26,925.00 | 25,425.00 | 25,975.00 | 24,097.16 | 22,100 |
| 2024-11-01 | 26,000.00 | 26,725.00 | 26,000.00 | 26,700.00 | 24,769.74 | 17,600 |
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.