Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 378.00 | 384.00 | 376.00 | 384.00 | 356.35 | 3,000 |
| 2024-05-06 | 384.00 | 388.00 | 384.00 | 384.00 | 356.35 | 26,400 |
| 2024-05-03 | 378.00 | 384.00 | 376.00 | 382.00 | 354.49 | 14,300 |
| 2024-05-02 | 382.00 | 388.00 | 378.00 | 384.00 | 356.35 | 6,500 |
| 2024-04-30 | 378.00 | 388.00 | 378.00 | 386.00 | 358.21 | 7,400 |
| 2024-04-29 | 382.00 | 384.00 | 376.00 | 384.00 | 356.35 | 14,100 |
| 2024-04-26 | 386.00 | 388.00 | 378.00 | 386.00 | 358.21 | 36,400 |
| 2024-04-25 | 386.00 | 386.00 | 384.00 | 386.00 | 358.21 | 27,600 |
| 2024-04-24 | 380.00 | 388.00 | 380.00 | 388.00 | 360.06 | 2,700 |
| 2024-04-23 | 384.00 | 388.00 | 378.00 | 380.00 | 352.64 | 18,600 |
| 2024-04-22 | 372.00 | 382.00 | 372.00 | 376.00 | 348.93 | 8,800 |
| 2024-04-19 | 372.00 | 374.00 | 372.00 | 372.00 | 345.21 | 21,700 |
| 2024-04-18 | 388.00 | 388.00 | 376.00 | 378.00 | 350.78 | 1,800 |
| 2024-04-17 | 388.00 | 388.00 | 378.00 | 378.00 | 350.78 | 12,700 |
| 2024-04-16 | 390.00 | 390.00 | 360.00 | 380.00 | 352.64 | 98,100 |
| 2024-04-05 | 386.00 | 388.00 | 386.00 | 388.00 | 360.06 | 154,600 |
| 2024-04-04 | 388.00 | 390.00 | 386.00 | 390.00 | 361.92 | 3,400 |
| 2024-04-03 | 390.00 | 392.00 | 388.00 | 390.00 | 361.92 | 32,100 |
| 2024-04-02 | 396.00 | 396.00 | 386.00 | 390.00 | 361.92 | 43,700 |
| 2024-04-01 | 390.00 | 398.00 | 388.00 | 394.00 | 365.63 | 15,500 |
| 2024-03-28 | 390.00 | 398.00 | 390.00 | 390.00 | 361.92 | 17,200 |
| 2024-03-27 | 398.00 | 398.00 | 388.00 | 390.00 | 361.92 | 44,200 |
| 2024-03-26 | 398.00 | 398.00 | 390.00 | 398.00 | 369.34 | 3,800 |
| 2024-03-25 | 396.00 | 396.00 | 392.00 | 394.00 | 365.63 | 20,100 |
| 2024-03-22 | 388.00 | 394.00 | 388.00 | 392.00 | 363.77 | 8,200 |
| 2024-03-21 | 392.00 | 394.00 | 390.00 | 390.00 | 361.92 | 33,100 |
| 2024-03-20 | 392.00 | 396.00 | 392.00 | 394.00 | 365.63 | 9,900 |
| 2024-03-19 | 390.00 | 394.00 | 386.00 | 394.00 | 365.63 | 54,800 |
| 2024-03-18 | 386.00 | 396.00 | 386.00 | 386.00 | 358.21 | 72,300 |
| 2024-03-15 | 390.00 | 390.00 | 384.00 | 386.00 | 358.21 | 20,900 |
| 2024-03-14 | 388.00 | 398.00 | 384.00 | 390.00 | 361.92 | 42,200 |
| 2024-03-13 | 390.00 | 390.00 | 384.00 | 388.00 | 360.06 | 67,400 |
| 2024-03-08 | 386.00 | 398.00 | 384.00 | 398.00 | 369.34 | 58,200 |
| 2024-03-07 | 390.00 | 390.00 | 382.00 | 386.00 | 358.21 | 36,300 |
| 2024-03-06 | 390.00 | 390.00 | 386.00 | 390.00 | 361.92 | 400 |
| 2024-03-05 | 390.00 | 390.00 | 384.00 | 386.00 | 358.21 | 37,400 |
| 2024-03-04 | 386.00 | 390.00 | 384.00 | 390.00 | 361.92 | 22,900 |
| 2024-03-01 | 386.00 | 390.00 | 384.00 | 386.00 | 358.21 | 90,000 |
| 2024-02-29 | 390.00 | 390.00 | 386.00 | 386.00 | 358.21 | 130,700 |
| 2024-02-28 | 388.00 | 390.00 | 384.00 | 386.00 | 358.21 | 35,700 |
| 2024-02-27 | 390.00 | 390.00 | 382.00 | 386.00 | 358.21 | 24,600 |
| 2024-02-26 | 384.00 | 390.00 | 384.00 | 390.00 | 361.92 | 17,000 |
| 2024-02-23 | 386.00 | 386.00 | 384.00 | 386.00 | 358.21 | 7,800 |
| 2024-02-22 | 384.00 | 386.00 | 384.00 | 386.00 | 358.21 | 3,700 |
| 2024-02-21 | 386.00 | 386.00 | 384.00 | 386.00 | 358.21 | 32,600 |
| 2024-02-20 | 384.00 | 388.00 | 384.00 | 386.00 | 358.21 | 5,000 |
| 2024-02-19 | 384.00 | 388.00 | 384.00 | 386.00 | 358.21 | 44,900 |
| 2024-02-16 | 388.00 | 392.00 | 384.00 | 388.00 | 360.06 | 123,600 |
| 2024-02-15 | 386.00 | 388.00 | 384.00 | 386.00 | 358.21 | 97,600 |
| 2024-02-13 | 390.00 | 390.00 | 380.00 | 386.00 | 358.21 | 117,000 |
| 2024-02-12 | 402.00 | 404.00 | 388.00 | 390.00 | 361.92 | 91,600 |
| 2024-02-07 | 406.00 | 406.00 | 396.00 | 402.00 | 373.05 | 1,600 |
| 2024-02-06 | 394.00 | 400.00 | 394.00 | 398.00 | 369.34 | 2,100 |
| 2024-02-05 | 396.00 | 400.00 | 394.00 | 400.00 | 371.20 | 3,600 |
| 2024-02-02 | 400.00 | 400.00 | 396.00 | 396.00 | 367.49 | 43,900 |
| 2024-02-01 | 396.00 | 400.00 | 396.00 | 400.00 | 371.20 | 22,600 |
| 2024-01-31 | 404.00 | 404.00 | 396.00 | 400.00 | 371.20 | 1,700 |
| 2024-01-30 | 396.00 | 400.00 | 394.00 | 400.00 | 371.20 | 5,000 |
| 2024-01-29 | 398.00 | 408.00 | 394.00 | 400.00 | 371.20 | 7,000 |
| 2024-01-26 | 400.00 | 400.00 | 392.00 | 398.00 | 369.34 | 38,400 |
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.