Metropolitan Kentjana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-31 | 26,650.00 | 26,650.00 | 26,000.00 | 26,000.00 | 24,120.35 | 18,100 |
| 2024-10-30 | 26,700.00 | 26,700.00 | 26,650.00 | 26,650.00 | 24,723.36 | 15,400 |
| 2024-10-29 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 24,769.74 | 14,000 |
| 2024-10-28 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 24,769.74 | 14,000 |
| 2024-10-25 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 24,769.74 | 15,000 |
| 2024-10-24 | 26,700.00 | 26,725.00 | 26,700.00 | 26,725.00 | 24,792.94 | 15,100 |
| 2024-10-23 | 26,725.00 | 26,725.00 | 26,700.00 | 26,700.00 | 24,769.74 | 15,000 |
| 2024-10-22 | 26,725.00 | 26,725.00 | 26,700.00 | 26,700.00 | 24,769.74 | 12,000 |
| 2024-10-21 | 26,700.00 | 26,725.00 | 26,700.00 | 26,700.00 | 24,769.74 | 12,800 |
| 2024-10-18 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 24,769.74 | 14,500 |
| 2024-10-17 | 26,750.00 | 26,775.00 | 26,700.00 | 26,725.00 | 24,792.94 | 14,400 |
| 2024-10-16 | 26,800.00 | 26,825.00 | 26,700.00 | 26,700.00 | 24,769.74 | 12,100 |
| 2024-10-15 | 26,825.00 | 26,850.00 | 26,600.00 | 26,775.00 | 24,839.32 | 12,400 |
| 2024-10-14 | 26,775.00 | 26,800.00 | 26,775.00 | 26,800.00 | 24,862.51 | 12,000 |
| 2024-10-11 | 26,800.00 | 26,800.00 | 26,700.00 | 26,700.00 | 24,769.74 | 12,000 |
| 2024-10-10 | 26,950.00 | 26,950.00 | 26,725.00 | 26,725.00 | 24,792.94 | 12,100 |
| 2024-10-09 | 26,800.00 | 26,825.00 | 25,775.00 | 26,750.00 | 24,816.13 | 13,600 |
| 2024-10-08 | 26,825.00 | 26,850.00 | 26,775.00 | 26,775.00 | 24,839.32 | 14,600 |
| 2024-10-07 | 26,800.00 | 26,825.00 | 26,800.00 | 26,825.00 | 24,885.71 | 12,000 |
| 2024-10-04 | 26,775.00 | 26,800.00 | 26,775.00 | 26,800.00 | 24,862.51 | 14,000 |
| 2024-10-03 | 26,800.00 | 26,800.00 | 26,775.00 | 26,775.00 | 24,839.32 | 14,000 |
| 2024-10-02 | 26,825.00 | 26,850.00 | 26,800.00 | 26,800.00 | 24,862.51 | 35,700 |
| 2024-10-01 | 26,600.00 | 26,850.00 | 26,600.00 | 26,825.00 | 24,885.71 | 13,100 |
| 2024-09-30 | 26,900.00 | 26,975.00 | 25,800.00 | 26,600.00 | 24,676.97 | 14,900 |
| 2024-09-27 | 26,950.00 | 26,975.00 | 26,900.00 | 26,900.00 | 24,955.29 | 12,700 |
| 2024-09-26 | 26,900.00 | 26,975.00 | 26,900.00 | 26,975.00 | 25,024.86 | 12,000 |
| 2024-09-25 | 26,900.00 | 26,950.00 | 26,900.00 | 26,925.00 | 24,978.48 | 12,000 |
| 2024-09-24 | 26,900.00 | 26,975.00 | 26,900.00 | 26,975.00 | 25,024.86 | 12,000 |
| 2024-09-23 | 26,900.00 | 26,975.00 | 26,150.00 | 26,850.00 | 24,908.90 | 17,400 |
| 2024-09-20 | 26,825.00 | 26,825.00 | 26,800.00 | 26,800.00 | 24,862.51 | 12,200 |
| 2024-09-19 | 26,650.00 | 26,650.00 | 26,075.00 | 26,650.00 | 24,723.36 | 18,100 |
| 2024-09-18 | 26,475.00 | 26,850.00 | 26,400.00 | 26,400.00 | 24,491.43 | 16,300 |
| 2024-09-17 | 26,975.00 | 26,975.00 | 26,025.00 | 26,500.00 | 24,584.20 | 17,100 |
| 2024-09-13 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,048.06 | 12,400 |
| 2024-09-12 | 27,000.00 | 27,000.00 | 26,850.00 | 26,850.00 | 24,908.90 | 15,200 |
| 2024-09-11 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,048.06 | 11,100 |
| 2024-09-10 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,048.06 | 12,600 |
| 2024-09-09 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,048.06 | 12,700 |
| 2024-09-06 | 27,000.00 | 27,000.00 | 26,700.00 | 26,950.00 | 25,001.67 | 11,600 |
| 2024-09-05 | 27,000.00 | 27,000.00 | 26,950.00 | 26,950.00 | 25,001.67 | 11,100 |
| 2024-09-04 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,048.06 | 19,700 |
| 2024-09-03 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,048.06 | 19,800 |
| 2024-09-02 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,048.06 | 10,900 |
| 2024-08-30 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,048.06 | 11,000 |
| 2024-08-29 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 24,955.29 | 10,700 |
| 2024-08-28 | 26,925.00 | 26,925.00 | 26,650.00 | 26,650.00 | 24,723.36 | 12,200 |
| 2024-08-27 | 27,000.00 | 27,000.00 | 26,650.00 | 26,675.00 | 24,746.55 | 11,100 |
| 2024-08-26 | 27,000.00 | 27,000.00 | 26,050.00 | 26,800.00 | 24,862.51 | 11,300 |
| 2024-08-23 | 27,200.00 | 27,200.00 | 25,975.00 | 26,925.00 | 24,978.48 | 12,400 |
| 2024-08-22 | 26,600.00 | 27,000.00 | 26,600.00 | 26,950.00 | 25,001.67 | 12,400 |
| 2024-08-21 | 26,700.00 | 26,900.00 | 26,350.00 | 26,425.00 | 24,514.63 | 12,600 |
| 2024-08-20 | 26,925.00 | 26,925.00 | 26,650.00 | 26,650.00 | 24,723.36 | 11,900 |
| 2024-08-19 | 26,925.00 | 26,925.00 | 26,900.00 | 26,925.00 | 24,978.48 | 10,600 |
| 2024-08-16 | 26,900.00 | 26,925.00 | 26,000.00 | 26,925.00 | 24,978.48 | 12,500 |
| 2024-08-15 | 26,900.00 | 26,925.00 | 26,900.00 | 26,900.00 | 24,955.29 | 18,800 |
| 2024-08-14 | 26,725.00 | 26,925.00 | 26,650.00 | 26,900.00 | 24,955.29 | 19,000 |
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.