Metropolitan Kentjana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20,575.00 | 20,700.00 | 20,425.00 | 20,550.00 | 20,550.00 | 51,200 |
| 2026-10-15 | 20,700.00 | 20,775.00 | 20,550.00 | 20,550.00 | 20,550.00 | 41,400 |
| 2026-10-14 | 20,650.00 | 20,800.00 | 20,550.00 | 20,800.00 | 20,800.00 | 42,800 |
| 2026-10-13 | 20,700.00 | 20,750.00 | 20,525.00 | 20,650.00 | 20,650.00 | 41,800 |
| 2026-10-12 | 20,800.00 | 20,875.00 | 20,500.00 | 20,800.00 | 20,800.00 | 46,100 |
| 2026-10-09 | 20,875.00 | 20,900.00 | 20,625.00 | 20,875.00 | 20,875.00 | 40,800 |
| 2026-10-08 | 20,875.00 | 20,975.00 | 20,275.00 | 20,950.00 | 20,950.00 | 41,700 |
| 2026-10-07 | 20,800.00 | 20,950.00 | 20,800.00 | 20,950.00 | 20,950.00 | 40,600 |
| 2026-10-06 | 21,000.00 | 21,000.00 | 20,825.00 | 20,975.00 | 20,975.00 | 42,000 |
| 2026-10-05 | 21,300.00 | 21,300.00 | 20,925.00 | 21,000.00 | 21,000.00 | 41,200 |
| 2026-10-02 | 21,550.00 | 21,625.00 | 21,375.00 | 21,600.00 | 21,600.00 | 41,400 |
| 2026-10-01 | 21,500.00 | 21,775.00 | 21,450.00 | 21,625.00 | 21,625.00 | 41,000 |
| 2026-09-30 | 21,400.00 | 21,475.00 | 21,400.00 | 21,475.00 | 21,475.00 | 40,900 |
| 2026-09-29 | 21,500.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | 42,300 |
| 2026-09-28 | 21,550.00 | 21,825.00 | 21,150.00 | 21,475.00 | 21,475.00 | 36,600 |
| 2026-09-25 | 21,500.00 | 21,700.00 | 21,500.00 | 21,525.00 | 21,525.00 | 40,100 |
| 2026-09-24 | 21,400.00 | 21,475.00 | 21,025.00 | 21,475.00 | 21,475.00 | 40,800 |
| 2026-09-23 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | 40,100 |
| 2026-09-22 | 21,500.00 | 21,525.00 | 21,350.00 | 21,500.00 | 21,500.00 | 40,600 |
| 2026-09-21 | 21,600.00 | 21,650.00 | 21,550.00 | 21,550.00 | 21,550.00 | 40,900 |
| 2026-09-18 | 21,600.00 | 21,700.00 | 21,600.00 | 21,675.00 | 21,675.00 | 40,100 |
| 2026-09-17 | 21,700.00 | 21,725.00 | 21,625.00 | 21,725.00 | 21,725.00 | 41,000 |
| 2026-09-16 | 21,700.00 | 21,775.00 | 21,600.00 | 21,750.00 | 21,750.00 | 40,500 |
| 2026-09-15 | 21,700.00 | 21,850.00 | 21,700.00 | 21,800.00 | 21,800.00 | 41,100 |
| 2026-09-14 | 21,800.00 | 21,850.00 | 21,550.00 | 21,750.00 | 21,750.00 | 41,300 |
| 2026-09-11 | 21,775.00 | 21,850.00 | 21,625.00 | 21,750.00 | 21,750.00 | 40,800 |
| 2026-09-10 | 21,800.00 | 21,900.00 | 21,775.00 | 21,875.00 | 21,875.00 | 40,600 |
| 2026-09-09 | 21,800.00 | 21,950.00 | 21,750.00 | 21,875.00 | 21,875.00 | 41,200 |
| 2026-09-08 | 21,800.00 | 21,900.00 | 21,800.00 | 21,900.00 | 21,900.00 | 41,300 |
| 2026-09-07 | 21,900.00 | 21,950.00 | 21,825.00 | 21,850.00 | 21,850.00 | 41,600 |
| 2026-09-04 | 21,900.00 | 22,000.00 | 21,875.00 | 21,975.00 | 21,975.00 | 40,400 |
| 2026-09-03 | 21,900.00 | 22,000.00 | 21,900.00 | 21,975.00 | 21,975.00 | 41,900 |
| 2026-09-02 | 22,000.00 | 22,000.00 | 21,900.00 | 21,975.00 | 21,975.00 | 40,000 |
| 2026-09-01 | 21,825.00 | 21,975.00 | 21,825.00 | 21,975.00 | 21,975.00 | 40,300 |
| 2026-08-31 | 21,800.00 | 21,975.00 | 21,800.00 | 21,975.00 | 21,975.00 | 40,900 |
| 2026-08-28 | 22,025.00 | 22,075.00 | 21,850.00 | 21,950.00 | 21,950.00 | 40,800 |
| 2026-08-27 | 22,100.00 | 22,175.00 | 22,000.00 | 22,100.00 | 22,100.00 | 41,600 |
| 2026-08-26 | 22,100.00 | 22,175.00 | 22,025.00 | 22,100.00 | 22,100.00 | 41,300 |
| 2026-08-25 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 0 |
| 2026-08-24 | 22,100.00 | 22,175.00 | 22,100.00 | 22,175.00 | 22,175.00 | 40,000 |
| 2026-08-21 | 22,100.00 | 22,150.00 | 22,100.00 | 22,150.00 | 22,150.00 | 42,700 |
| 2026-08-20 | 22,000.00 | 22,175.00 | 22,000.00 | 22,025.00 | 22,025.00 | 50,400 |
| 2026-08-19 | 22,000.00 | 22,075.00 | 21,975.00 | 21,975.00 | 21,975.00 | 40,500 |
| 2026-08-18 | 22,000.00 | 22,000.00 | 21,950.00 | 21,975.00 | 21,975.00 | 40,300 |
| 2026-08-17 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 0 |
| 2026-08-14 | 21,900.00 | 22,000.00 | 21,900.00 | 21,950.00 | 21,950.00 | 40,800 |
| 2026-08-13 | 21,900.00 | 22,000.00 | 21,900.00 | 22,000.00 | 22,000.00 | 40,500 |
| 2026-08-12 | 21,900.00 | 21,975.00 | 21,800.00 | 21,975.00 | 21,975.00 | 40,400 |
| 2026-08-11 | 21,900.00 | 21,975.00 | 21,700.00 | 21,950.00 | 21,950.00 | 40,700 |
| 2026-08-10 | 21,975.00 | 22,000.00 | 21,900.00 | 21,950.00 | 21,950.00 | 40,500 |
| 2026-08-07 | 21,900.00 | 21,975.00 | 21,900.00 | 21,975.00 | 21,975.00 | 40,800 |
| 2026-08-06 | 21,900.00 | 22,000.00 | 21,900.00 | 21,975.00 | 21,975.00 | 41,600 |
| 2026-08-05 | 21,900.00 | 21,975.00 | 21,875.00 | 21,950.00 | 21,950.00 | 42,100 |
| 2026-08-04 | 21,800.00 | 21,975.00 | 21,800.00 | 21,950.00 | 21,950.00 | 44,500 |
| 2026-08-03 | 21,700.00 | 21,775.00 | 21,700.00 | 21,750.00 | 21,750.00 | 40,400 |
| 2026-07-31 | 21,700.00 | 21,775.00 | 21,625.00 | 21,775.00 | 21,775.00 | 41,200 |
| 2026-07-30 | 21,600.00 | 21,750.00 | 21,600.00 | 21,750.00 | 21,750.00 | 40,900 |
| 2026-07-29 | 21,800.00 | 21,975.00 | 21,575.00 | 21,575.00 | 21,575.00 | 41,200 |
| 2026-07-28 | 21,700.00 | 21,750.00 | 21,550.00 | 21,750.00 | 21,750.00 | 42,900 |
| 2026-07-27 | 21,550.00 | 21,725.00 | 21,050.00 | 21,725.00 | 21,725.00 | 43,800 |
Page 1 of 5 · 252 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.