Metropolitan Kentjana Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19,900.00	19,975.00	19,450.00	19,600.00	19,600.00	41,300
2026-10-22	20,000.00	20,000.00	19,850.00	19,875.00	19,875.00	40,500
2026-10-21	20,425.00	20,425.00	19,550.00	19,800.00	19,800.00	34,600
2026-10-20	20,400.00	20,425.00	20,125.00	20,425.00	20,425.00	40,500
2026-10-19	20,500.00	20,500.00	20,400.00	20,450.00	20,450.00	40,200
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.