Metropolitan Kentjana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 22,000.00 | 22,000.00 | 21,475.00 | 21,850.00 | 20,901.09 | 44,100 |
| 2026-05-07 | 21,900.00 | 22,325.00 | 21,850.00 | 21,950.00 | 20,996.74 | 42,100 |
| 2026-05-06 | 21,850.00 | 21,950.00 | 21,700.00 | 21,825.00 | 20,877.17 | 43,200 |
| 2026-05-05 | 22,100.00 | 22,125.00 | 21,700.00 | 21,850.00 | 20,901.09 | 41,400 |
| 2026-05-04 | 21,975.00 | 22,300.00 | 21,850.00 | 22,150.00 | 21,188.06 | 42,700 |
| 2026-05-01 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 21,331.54 | 0 |
| 2026-04-30 | 22,300.00 | 22,350.00 | 22,300.00 | 22,300.00 | 21,331.54 | 40,800 |
| 2026-04-29 | 22,100.00 | 22,350.00 | 22,100.00 | 22,275.00 | 21,307.63 | 40,300 |
| 2026-04-28 | 22,100.00 | 22,575.00 | 22,025.00 | 22,050.00 | 21,092.40 | 41,700 |
| 2026-04-27 | 22,575.00 | 22,900.00 | 21,825.00 | 22,025.00 | 21,068.49 | 44,300 |
| 2026-04-24 | 22,600.00 | 22,600.00 | 22,025.00 | 22,600.00 | 21,618.51 | 40,500 |
← NewerPage 3 of 3 · 131 trading days
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.