Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 408.00 | 426.00 | 408.00 | 426.00 | 406.70 | 42,300 |
| 2024-08-06 | 408.00 | 408.00 | 400.00 | 408.00 | 389.52 | 16,800 |
| 2024-08-05 | 422.00 | 422.00 | 406.00 | 408.00 | 389.52 | 36,900 |
| 2024-08-02 | 428.00 | 428.00 | 428.00 | 428.00 | 408.61 | 500 |
| 2024-08-01 | 418.00 | 428.00 | 412.00 | 428.00 | 408.61 | 22,100 |
| 2024-07-31 | 422.00 | 438.00 | 418.00 | 418.00 | 399.07 | 255,100 |
| 2024-07-30 | 422.00 | 426.00 | 400.00 | 420.00 | 400.98 | 159,900 |
| 2024-07-29 | 424.00 | 438.00 | 422.00 | 422.00 | 402.89 | 121,000 |
| 2024-07-26 | 418.00 | 424.00 | 418.00 | 418.00 | 399.07 | 23,600 |
| 2024-07-25 | 418.00 | 424.00 | 416.00 | 424.00 | 404.79 | 4,600 |
| 2024-07-24 | 422.00 | 422.00 | 416.00 | 422.00 | 402.89 | 7,400 |
| 2024-07-23 | 420.00 | 420.00 | 414.00 | 420.00 | 400.98 | 15,000 |
| 2024-07-22 | 418.00 | 422.00 | 414.00 | 422.00 | 402.89 | 1,500 |
| 2024-07-19 | 420.00 | 420.00 | 420.00 | 420.00 | 400.98 | 24,800 |
| 2024-07-18 | 412.00 | 420.00 | 412.00 | 420.00 | 400.98 | 1,600 |
| 2024-07-17 | 420.00 | 420.00 | 416.00 | 420.00 | 400.98 | 10,000 |
| 2024-07-16 | 418.00 | 420.00 | 416.00 | 420.00 | 400.98 | 700 |
| 2024-07-15 | 424.00 | 424.00 | 414.00 | 414.00 | 395.25 | 25,500 |
| 2024-07-12 | 422.00 | 424.00 | 422.00 | 424.00 | 404.79 | 137,300 |
| 2024-07-11 | 422.00 | 422.00 | 414.00 | 422.00 | 402.89 | 10,700 |
| 2024-07-10 | 416.00 | 422.00 | 416.00 | 422.00 | 402.89 | 16,800 |
| 2024-07-09 | 428.00 | 428.00 | 420.00 | 422.00 | 402.89 | 8,500 |
| 2024-07-08 | 420.00 | 420.00 | 412.00 | 420.00 | 400.98 | 5,400 |
| 2024-07-05 | 422.00 | 424.00 | 412.00 | 424.00 | 404.79 | 11,100 |
| 2024-07-04 | 422.00 | 422.00 | 412.00 | 422.00 | 402.89 | 24,700 |
| 2024-07-03 | 416.00 | 422.00 | 408.00 | 422.00 | 402.89 | 125,900 |
| 2024-07-02 | 420.00 | 432.00 | 408.00 | 430.00 | 410.52 | 58,200 |
| 2024-07-01 | 430.00 | 434.00 | 404.00 | 434.00 | 414.34 | 580,300 |
| 2024-06-28 | 410.00 | 460.00 | 400.00 | 460.00 | 439.16 | 746,700 |
| 2024-06-27 | 390.00 | 420.00 | 384.00 | 420.00 | 400.98 | 278,800 |
| 2024-06-26 | 390.00 | 390.00 | 380.00 | 390.00 | 372.33 | 34,000 |
| 2024-06-25 | 388.00 | 390.00 | 372.00 | 390.00 | 372.33 | 44,800 |
| 2024-06-24 | 390.00 | 402.00 | 380.00 | 390.00 | 361.92 | 55,700 |
| 2024-06-21 | 382.00 | 390.00 | 382.00 | 390.00 | 361.92 | 18,900 |
| 2024-06-20 | 380.00 | 388.00 | 380.00 | 388.00 | 360.06 | 67,600 |
| 2024-06-19 | 388.00 | 394.00 | 376.00 | 380.00 | 352.64 | 5,400 |
| 2024-06-14 | 376.00 | 390.00 | 376.00 | 390.00 | 361.92 | 56,900 |
| 2024-06-13 | 376.00 | 390.00 | 376.00 | 382.00 | 354.49 | 43,400 |
| 2024-06-12 | 380.00 | 392.00 | 362.00 | 390.00 | 361.92 | 338,800 |
| 2024-06-11 | 378.00 | 382.00 | 370.00 | 380.00 | 352.64 | 17,900 |
| 2024-06-10 | 372.00 | 378.00 | 366.00 | 372.00 | 345.21 | 38,000 |
| 2024-06-07 | 376.00 | 376.00 | 360.00 | 372.00 | 345.21 | 60,500 |
| 2024-06-06 | 372.00 | 382.00 | 370.00 | 376.00 | 348.93 | 46,900 |
| 2024-06-05 | 380.00 | 382.00 | 374.00 | 374.00 | 347.07 | 3,600 |
| 2024-06-04 | 372.00 | 384.00 | 372.00 | 384.00 | 356.35 | 2,200 |
| 2024-06-03 | 376.00 | 380.00 | 372.00 | 374.00 | 347.07 | 20,100 |
| 2024-05-31 | 370.00 | 390.00 | 368.00 | 390.00 | 361.92 | 116,800 |
| 2024-05-30 | 368.00 | 370.00 | 368.00 | 370.00 | 343.36 | 17,300 |
| 2024-05-29 | 366.00 | 368.00 | 360.00 | 368.00 | 341.50 | 31,400 |
| 2024-05-28 | 374.00 | 374.00 | 366.00 | 366.00 | 339.65 | 39,900 |
| 2024-05-27 | 360.00 | 376.00 | 360.00 | 376.00 | 348.93 | 10,700 |
| 2024-05-22 | 378.00 | 378.00 | 374.00 | 378.00 | 350.78 | 2,200 |
| 2024-05-21 | 380.00 | 380.00 | 354.00 | 376.00 | 348.93 | 97,800 |
| 2024-05-20 | 380.00 | 380.00 | 376.00 | 380.00 | 352.64 | 700 |
| 2024-05-17 | 380.00 | 380.00 | 376.00 | 380.00 | 352.64 | 1,100 |
| 2024-05-16 | 382.00 | 386.00 | 376.00 | 378.00 | 350.78 | 22,800 |
| 2024-05-15 | 384.00 | 384.00 | 382.00 | 382.00 | 354.49 | 200 |
| 2024-05-14 | 386.00 | 386.00 | 374.00 | 382.00 | 354.49 | 7,000 |
| 2024-05-13 | 378.00 | 386.00 | 374.00 | 384.00 | 356.35 | 22,400 |
| 2024-05-08 | 384.00 | 384.00 | 378.00 | 378.00 | 350.78 | 700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 9.7000 IDR |
| 2025-06-12 | 11.2500 IDR |
| 2024-06-25 | 10.9100 IDR |
| 2023-06-20 | 10.3000 IDR |
| 2022-07-12 | 8.5000 IDR |
| 2021-06-23 | 7.1100 IDR |
| 2020-08-18 | 6.3000 IDR |
| 2020-08-14 | 100,000.0000 IDR |
| 2019-05-28 | 9.4000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.