Efek Terdaftar

Metropolitan Kentjana Tbk, PT

Security name
Metropolitan Kentjana Tbk
Issuer
Metropolitan Kentjana Tbk, PT
ISIN Code
ID1000112808
Short Code
MKPI
Type
Saham Biasa
Listing Date
10 Juli 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
948,194,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
948,194,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 27,750 27,500 27,750 187 518,005,000 38
07 May 2024 0 27,625 27,575 27,600 184 507,992,500 31
13 May 2024 0 27,750 27,675 27,750 193 534,707,500 32
14 May 2024 0 27,750 27,675 27,750 182 504,312,500 33
17 May 2024 0 27,750 27,675 27,675 189 523,397,500 42
20 May 2024 0 27,750 27,675 27,750 211 584,490,000 44
21 May 2024 0 27,750 27,125 27,250 238 658,290,000 67
22 May 2024 0 27,250 27,175 27,250 245 666,652,500 52
27 May 2024 0 27,250 27,000 27,250 377 1,025,372,500 99
28 May 2024 0 27,250 27,000 27,250 201 546,842,500 53
31 May 2024 0 27,250 27,000 27,250 206 560,357,500 43
04 Jun 2024 0 27,250 27,175 27,250 188 511,545,000 37
05 Jun 2024 0 27,500 27,000 27,250 208 565,882,500 53
06 Jun 2024 0 27,250 27,000 27,250 199 540,382,500 26
26 Jun 2024 0 27,000 26,500 27,000 273 735,822,500 65
01 Jul 2024 0 27,025 26,925 27,025 291 785,015,000 79
09 Jul 2024 0 26,950 26,000 26,875 187 502,242,500 36
16 Jul 2024 0 27,225 26,750 27,000 203 549,815,000 28
01 Aug 2024 0 26,900 26,725 26,750 211 566,400,000 44
13 Aug 2024 26,950 26,950 25,950 26,725 294 787,442,500 62
14 Aug 2024 26,725 26,925 26,650 26,900 190 510,282,500 73
15 Aug 2024 26,900 26,925 26,900 26,900 188 505,725,000 72
16 Aug 2024 26,900 26,925 26,000 26,925 125 336,032,500 57
19 Aug 2024 26,925 26,925 26,900 26,925 106 285,380,000 51
20 Aug 2024 26,925 26,925 26,650 26,650 119 319,885,000 53
21 Aug 2024 26,700 26,900 26,350 26,425 126 336,152,500 68
22 Aug 2024 26,600 27,000 26,600 26,950 124 334,432,500 43
26 Aug 2024 27,000 27,000 26,050 26,800 113 304,870,000 64
27 Aug 2024 27,000 27,000 26,650 26,675 111 299,597,500 66
28 Aug 2024 26,925 26,925 26,650 26,650 122 328,380,000 69
29 Aug 2024 26,900 26,900 26,900 26,900 107 287,830,000 53
26 Sep 2024 26,900 26,975 26,900 26,975 120 323,227,500 113
27 Sep 2024 26,950 26,975 26,900 26,900 127 342,380,000 107
30 Sep 2024 26,900 26,975 25,800 26,600 149 398,885,000 125
01 Oct 2024 26,600 26,850 26,600 26,825 131 351,182,500 114
02 Oct 2024 26,825 26,850 26,800 26,800 357 957,195,000 108
03 Oct 2024 26,800 26,800 26,775 26,775 140 375,025,000 91
04 Oct 2024 26,775 26,800 26,775 26,800 140 375,025,000 95
07 Oct 2024 26,800 26,825 26,800 26,825 120 321,750,000 94
08 Oct 2024 26,825 26,850 26,775 26,775 146 391,665,000 113
09 Oct 2024 26,800 26,825 25,775 26,750 136 363,590,000 99
10 Oct 2024 26,950 26,950 26,725 26,725 121 324,047,500 88
11 Oct 2024 26,800 26,800 26,700 26,700 120 320,700,000 92
14 Oct 2024 26,775 26,800 26,775 26,800 120 321,505,000 83
15 Oct 2024 26,825 26,850 26,600 26,775 124 332,732,500 105
16 Oct 2024 26,800 26,825 26,700 26,700 121 324,045,000 115
17 Oct 2024 26,750 26,775 26,700 26,725 144 385,102,500 123
18 Oct 2024 26,700 26,700 26,700 26,700 145 387,150,000 127
21 Oct 2024 26,700 26,725 26,700 26,700 128 341,820,000 128
22 Oct 2024 26,725 26,725 26,700 26,700 120 320,475,000 117
23 Oct 2024 26,725 26,725 26,700 26,700 150 400,575,000 145
24 Oct 2024 26,700 26,725 26,700 26,725 151 403,247,500 143
25 Oct 2024 26,700 26,700 26,700 26,700 150 400,500,000 137
28 Oct 2024 26,700 26,700 26,700 26,700 140 373,800,000 140
29 Oct 2024 26,700 26,700 26,700 26,700 140 373,800,000 139
30 Oct 2024 26,700 26,700 26,650 26,650 154 410,560,000 135
31 Oct 2024 26,650 26,650 26,000 26,000 181 481,702,500 131
01 Nov 2024 26,000 26,725 26,000 26,700 176 458,675,000 155
04 Nov 2024 26,700 26,925 25,425 25,975 221 584,067,500 200
05 Nov 2024 25,925 25,925 25,125 25,625 227 585,552,500 210
06 Nov 2024 25,875 25,975 25,000 25,925 177 458,082,500 170
07 Nov 2024 25,875 25,875 25,875 25,875 150 388,125,000 150
08 Nov 2024 26,000 26,000 25,900 25,900 141 365,890,000 136
11 Nov 2024 25,900 25,900 25,875 25,900 151 390,790,000 146
12 Nov 2024 25,900 25,975 25,900 25,975 150 389,175,000 150
13 Nov 2024 25,975 25,975 24,675 25,750 168 435,070,000 164
14 Nov 2024 25,700 25,700 25,700 25,700 174 447,180,000 172
15 Nov 2024 25,575 25,975 25,575 25,975 151 386,300,000 151
18 Nov 2024 25,975 26,000 25,900 25,900 152 394,880,000 151
19 Nov 2024 25,900 25,975 25,900 25,975 150 389,175,000 150
20 Nov 2024 25,975 26,000 24,775 25,425 180 466,910,000 174
21 Nov 2024 25,425 25,425 24,750 24,925 161 408,057,500 156
22 Nov 2024 24,975 24,975 24,850 24,875 840 2,096,422,500 625
25 Nov 2024 24,875 24,975 23,950 24,925 1,204 3,002,167,500 537
26 Nov 2024 24,925 25,000 24,875 24,875 860 2,146,000,000 630
28 Nov 2024 24,875 25,975 24,850 25,975 1,133 2,830,077,500 841
29 Nov 2024 26,000 26,000 25,925 25,975 1,606 4,166,772,500 1,055
03 Dec 2024 25,950 25,950 24,750 25,575 1,106 2,825,470,000 800
04 Dec 2024 24,800 25,250 24,175 25,250 830 2,059,010,000 622
05 Dec 2024 25,225 25,225 25,225 25,225 805 2,030,612,500 595
06 Dec 2024 25,200 25,200 25,000 25,200 516 1,300,300,000 365
09 Dec 2024 25,175 25,200 25,000 25,000 511 1,286,270,000 375
10 Dec 2024 24,975 24,975 24,975 24,975 239 596,902,500 175
11 Dec 2024 24,975 24,975 24,975 24,975 250 624,375,000 179
12 Dec 2024 24,975 24,975 24,900 24,950 255 636,587,500 185
13 Dec 2024 24,950 24,975 24,950 24,975 250 624,250,000 179
16 Dec 2024 24,975 24,975 24,975 24,975 400 999,000,000 283
17 Dec 2024 24,500 24,975 24,500 24,975 204 508,550,000 202
18 Dec 2024 24,975 24,975 23,975 23,975 205 511,567,500 160
19 Dec 2024 23,975 23,975 23,675 23,975 567 1,359,295,000 379
23 Dec 2024 21,225 23,000 20,025 23,000 283 601,392,500 184
24 Dec 2024 23,100 24,000 23,100 24,000 232 545,957,500 124
27 Dec 2024 24,100 24,950 24,100 24,875 238 583,245,000 126
30 Dec 2024 24,900 24,975 22,500 24,900 292 720,605,000 177
02 Jan 2025 24,900 24,975 22,500 24,925 232 576,357,500 91
03 Jan 2025 24,925 25,000 24,900 24,950 224 559,150,000 85
06 Jan 2025 24,950 24,950 24,925 24,925 150 373,950,000 136
07 Jan 2025 24,925 24,925 24,875 24,875 135 336,220,000 125
08 Jan 2025 24,875 24,875 24,850 24,850 125 310,687,500 125
09 Jan 2025 24,850 24,950 24,850 24,950 125 311,250,000 125
10 Jan 2025 24,950 24,950 23,950 23,975 132 328,917,500 132
13 Jan 2025 23,975 23,975 23,025 23,325 133 317,790,000 129
14 Jan 2025 23,325 24,975 22,625 24,825 152 359,470,000 152
15 Jan 2025 23,725 24,725 22,650 23,550 172 418,722,500 164
16 Jan 2025 23,650 23,800 23,550 23,775 127 299,597,500 121
17 Jan 2025 23,800 24,925 23,125 24,650 232 561,937,500 223
20 Jan 2025 24,750 24,950 23,650 24,900 140 347,760,000 139
21 Jan 2025 24,900 24,900 24,775 24,775 126 313,477,500 126
22 Jan 2025 24,800 24,975 24,775 24,775 130 324,155,000 130
23 Jan 2025 24,875 24,975 23,525 24,725 159 394,420,000 156
24 Jan 2025 24,800 24,925 24,700 24,700 129 320,847,500 129
30 Jan 2025 24,625 24,625 23,500 24,475 134 327,447,500 134
31 Jan 2025 24,500 24,975 24,500 24,925 128 317,965,000 128
03 Feb 2025 24,875 24,900 23,400 24,350 171 420,400,000 166
04 Feb 2025 24,300 24,950 24,250 24,850 142 348,210,000 142
05 Feb 2025 24,850 24,850 24,825 24,825 126 313,107,500 126
06 Feb 2025 24,825 24,825 23,350 24,550 150 370,497,500 147
07 Feb 2025 24,650 24,650 24,575 24,575 125 307,375,000 125
10 Feb 2025 24,525 24,525 24,525 24,525 125 306,562,500 125
11 Feb 2025 24,475 24,475 24,200 24,425 128 313,245,000 128
12 Feb 2025 24,525 24,525 24,475 24,475 125 306,250,000 125
13 Feb 2025 24,525 24,525 24,525 24,525 125 306,562,500 125
14 Feb 2025 24,500 24,500 24,500 24,500 125 306,250,000 125
17 Feb 2025 24,525 24,525 23,550 24,375 131 320,577,500 131
18 Feb 2025 24,475 24,475 24,425 24,425 126 308,380,000 126
19 Feb 2025 24,400 24,525 24,300 24,300 137 335,502,500 130
20 Feb 2025 24,400 24,975 24,400 24,500 130 319,840,000 129
21 Feb 2025 24,500 25,925 24,500 25,450 144 358,502,500 143
24 Feb 2025 25,450 25,900 25,100 25,275 135 346,612,500 135
25 Feb 2025 25,250 25,250 24,750 24,750 129 325,125,000 129
26 Feb 2025 24,700 25,050 24,700 24,850 128 319,675,000 128
27 Feb 2025 24,850 25,150 24,850 24,900 127 318,475,000 127
28 Feb 2025 23,650 24,625 23,400 24,450 170 411,212,500 156
03 Mar 2025 24,425 24,425 23,500 24,350 130 317,235,000 130
04 Mar 2025 24,275 24,275 24,200 24,200 101 245,170,000 101
05 Mar 2025 24,200 24,475 24,200 24,475 104 254,012,500 103
06 Mar 2025 24,500 24,500 24,400 24,400 103 252,120,000 103
07 Mar 2025 24,500 25,500 24,500 25,500 132 327,635,000 120
10 Mar 2025 25,500 25,575 23,300 24,900 135 341,137,500 135
12 Mar 2025 25,175 25,175 25,050 25,050 100 251,100,000 100
13 Mar 2025 25,100 25,300 23,525 24,975 134 333,880,000 132
14 Mar 2025 24,975 25,350 24,975 25,350 103 259,467,500 103
17 Mar 2025 25,325 25,325 25,250 25,250 100 252,900,000 100
18 Mar 2025 25,200 25,200 23,400 24,900 108 271,245,000 108
19 Mar 2025 24,925 25,900 24,925 25,625 106 267,310,000 106
20 Mar 2025 25,650 25,700 25,050 25,625 107 274,437,500 107
21 Mar 2025 25,575 25,575 25,575 25,575 80 204,600,000 80
24 Mar 2025 25,575 25,875 23,400 25,750 119 303,467,500 118
25 Mar 2025 25,725 25,725 25,725 25,725 100 257,250,000 100
26 Mar 2025 25,700 25,700 25,675 25,675 100 256,850,000 100
27 Mar 2025 25,575 25,575 25,100 25,100 102 260,770,000 102
08 Apr 2025 25,075 25,075 24,350 24,350 105 262,962,500 105
09 Apr 2025 24,400 24,600 24,400 24,500 62 151,900,000 61
10 Apr 2025 24,600 24,875 24,600 24,875 64 158,107,500 64
11 Apr 2025 24,875 24,875 24,325 24,675 70 173,732,500 69
14 Apr 2025 24,125 24,875 23,500 24,800 74 180,930,000 71
15 Apr 2025 24,800 25,100 24,000 24,800 78 194,227,500 78
16 Apr 2025 24,800 25,100 24,250 24,250 84 209,487,500 84
17 Apr 2025 24,275 25,425 24,275 25,275 80 197,162,500 72
21 Apr 2025 25,400 25,425 23,450 25,300 70 176,905,000 70
22 Apr 2025 25,375 25,375 25,350 25,350 60 152,200,000 60
23 Apr 2025 25,250 25,250 23,575 24,475 71 178,242,500 71
24 Apr 2025 24,500 25,475 23,550 24,825 89 221,752,500 89
25 Apr 2025 25,000 25,375 24,750 24,750 98 247,077,500 98
28 Apr 2025 24,900 25,200 24,900 24,950 77 193,085,000 77

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MKPI : 535 IDR) 01 Jul 2024 03 Jul 2024 19 Jul 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Cash Dividend (1 MKPI : 445 IDR) 27 Jun 2023 04 Jul 2023 21 Jul 2023 Cancelled
Cash Dividend (1 MKPI : 445 IDR) 04 Jul 2023 06 Jul 2023 21 Jul 2023 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Cash Dividend (1 MKPI : 117 IDR) 01 Jul 2022 05 Jul 2022 25 Jul 2022 Active
Proxy Voting   - 30 May 2022 23 Jun 2022 Active
Cash Dividend (1 MKPI : 106 IDR) 25 Jun 2021 29 Jun 2021 21 Jul 2021 Active
Proxy Voting   - 24 May 2021 17 Jun 2021 Active
Cash Dividend (1 MKPI : 158.2 IDR) 02 Sep 2020 23 Sep 2020 Cancelled
Proxy Voting   - 29 Jul 2020 21 Aug 2020 Active
Cash Dividend (1 MKPI : 369 IDR) 10 May 2019 14 May 2019 29 May 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Cash Dividend (1 MKPI : 369 IDR) 04 May 2018 09 May 2018 28 May 2018 Active
Proxy Voting   - 03 Apr 2018 26 Apr 2018 Active
Cash Dividend (1 MKPI : 369 IDR) 08 May 2017 12 May 2017 31 May 2017 Active
Proxy Voting   - 06 Apr 2017 28 Apr 2017 Active
Proxy Voting   - 13 Jul 2016 05 Aug 2016 Active
Cash Dividend (1 MKPI : 327 IDR) 19 May 2016 24 May 2016 13 Jun 2016 Active
Proxy Voting   - 19 Apr 2016 12 May 2016 Active
Cash Dividend (1 MKPI : 223.7 IDR) 27 May 2015 01 Jun 2015 05 Jun 2015 Active
Proxy Voting   - 13 Apr 2015 06 May 2015 Active
Cash Dividend (1 MKPI : 205 IDR) 10 Jul 2014 15 Jul 2014 05 Aug 2014 Active
Proxy Voting   - 23 May 2014 18 Jun 2014 Active
Cash Dividend (1 MKPI : 165 IDR) 03 Jun 2013 07 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 22 Apr 2013 14 May 2013 Active
Cash Dividend (1 MKPI : 150 IDR) 21 May 2012 24 May 2012 07 Jun 2012 Active
Proxy Voting   - 03 Apr 2012 26 Apr 2012 Active
Cash Dividend (1 MKPI : 125 IDR) 19 May 2011 24 May 2011 08 Jun 2011 Active
Proxy Voting   - 12 Apr 2011 28 Apr 2011 Active
Cash Dividend (1 MKPI : 110 IDR) 12 May 2010 18 May 2010 02 Jun 2010 Active
Proxy Voting   - 06 Apr 2010 22 Apr 2010 Active