Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 400.00 | 412.00 | 400.00 | 410.00 | 380.48 | 8,300 |
| 2024-01-24 | 406.00 | 412.00 | 402.00 | 404.00 | 374.91 | 9,000 |
| 2024-01-23 | 406.00 | 406.00 | 406.00 | 406.00 | 376.77 | 11,900 |
| 2024-01-22 | 412.00 | 420.00 | 410.00 | 414.00 | 384.19 | 12,000 |
| 2024-01-19 | 418.00 | 422.00 | 412.00 | 412.00 | 382.33 | 3,100 |
| 2024-01-18 | 422.00 | 422.00 | 420.00 | 422.00 | 391.61 | 2,400 |
| 2024-01-17 | 422.00 | 422.00 | 418.00 | 418.00 | 387.90 | 20,600 |
| 2024-01-16 | 424.00 | 424.00 | 420.00 | 422.00 | 391.61 | 27,900 |
| 2024-01-15 | 424.00 | 424.00 | 420.00 | 422.00 | 391.61 | 22,500 |
| 2024-01-12 | 418.00 | 424.00 | 418.00 | 424.00 | 393.47 | 8,900 |
| 2024-01-11 | 420.00 | 422.00 | 420.00 | 422.00 | 391.61 | 3,500 |
| 2024-01-10 | 422.00 | 424.00 | 420.00 | 422.00 | 391.61 | 9,300 |
| 2024-01-09 | 420.00 | 422.00 | 410.00 | 422.00 | 391.61 | 44,100 |
| 2024-01-08 | 420.00 | 422.00 | 418.00 | 420.00 | 389.76 | 24,800 |
| 2024-01-05 | 420.00 | 420.00 | 410.00 | 420.00 | 389.76 | 29,900 |
| 2024-01-04 | 426.00 | 426.00 | 418.00 | 420.00 | 389.76 | 15,300 |
| 2024-01-03 | 414.00 | 420.00 | 414.00 | 420.00 | 389.76 | 81,700 |
| 2024-01-02 | 416.00 | 416.00 | 406.00 | 414.00 | 384.19 | 10,900 |
| 2023-12-29 | 422.00 | 422.00 | 404.00 | 404.00 | 374.91 | 72,426,300 |
| 2023-12-28 | 422.00 | 430.00 | 414.00 | 420.00 | 389.76 | 7,283,100 |
| 2023-12-27 | 416.00 | 420.00 | 408.00 | 420.00 | 389.76 | 53,400 |
| 2023-12-22 | 408.00 | 418.00 | 406.00 | 416.00 | 386.05 | 136,500 |
| 2023-12-21 | 400.00 | 408.00 | 400.00 | 408.00 | 378.62 | 204,000 |
| 2023-12-20 | 400.00 | 400.00 | 394.00 | 394.00 | 365.63 | 35,200 |
| 2023-12-19 | 400.00 | 400.00 | 392.00 | 392.00 | 363.77 | 8,400 |
| 2023-12-18 | 392.00 | 400.00 | 392.00 | 400.00 | 371.20 | 16,200 |
| 2023-12-15 | 394.00 | 400.00 | 392.00 | 392.00 | 363.77 | 26,600 |
| 2023-12-14 | 394.00 | 396.00 | 390.00 | 390.00 | 361.92 | 58,900 |
| 2023-12-13 | 396.00 | 398.00 | 388.00 | 396.00 | 367.49 | 69,100 |
| 2023-12-12 | 388.00 | 396.00 | 386.00 | 390.00 | 361.92 | 22,200 |
| 2023-12-11 | 382.00 | 394.00 | 382.00 | 384.00 | 356.35 | 19,200 |
| 2023-12-08 | 396.00 | 396.00 | 382.00 | 394.00 | 365.63 | 8,600 |
| 2023-12-07 | 388.00 | 398.00 | 380.00 | 396.00 | 367.49 | 32,700 |
| 2023-12-06 | 388.00 | 402.00 | 378.00 | 394.00 | 365.63 | 146,800 |
| 2023-12-05 | 388.00 | 396.00 | 388.00 | 396.00 | 367.49 | 10,400 |
| 2023-12-04 | 392.00 | 408.00 | 388.00 | 394.00 | 365.63 | 43,300 |
| 2023-12-01 | 388.00 | 398.00 | 386.00 | 390.00 | 361.92 | 9,100 |
| 2023-11-30 | 394.00 | 400.00 | 388.00 | 400.00 | 371.20 | 564,400 |
| 2023-11-29 | 384.00 | 408.00 | 384.00 | 394.00 | 365.63 | 612,100 |
| 2023-11-28 | 382.00 | 386.00 | 382.00 | 382.00 | 354.49 | 21,300 |
| 2023-11-27 | 380.00 | 386.00 | 380.00 | 384.00 | 356.35 | 48,300 |
| 2023-11-24 | 384.00 | 384.00 | 382.00 | 384.00 | 356.35 | 58,500 |
| 2023-11-23 | 382.00 | 384.00 | 380.00 | 384.00 | 356.35 | 27,900 |
| 2023-11-22 | 384.00 | 386.00 | 380.00 | 380.00 | 352.64 | 33,600 |
| 2023-11-21 | 382.00 | 384.00 | 380.00 | 384.00 | 356.35 | 16,000 |
| 2023-11-20 | 378.00 | 382.00 | 376.00 | 382.00 | 354.49 | 32,400 |
| 2023-11-17 | 380.00 | 388.00 | 378.00 | 386.00 | 358.21 | 21,600 |
| 2023-11-16 | 388.00 | 388.00 | 380.00 | 380.00 | 352.64 | 7,900 |
| 2023-11-15 | 382.00 | 386.00 | 382.00 | 384.00 | 356.35 | 91,500 |
| 2023-11-14 | 382.00 | 388.00 | 378.00 | 382.00 | 354.49 | 47,200 |
| 2023-11-13 | 380.00 | 388.00 | 374.00 | 382.00 | 354.49 | 217,500 |
| 2023-11-10 | 388.00 | 388.00 | 380.00 | 380.00 | 352.64 | 83,600 |
| 2023-11-09 | 384.00 | 384.00 | 384.00 | 384.00 | 356.35 | 6,900 |
| 2023-11-08 | 380.00 | 386.00 | 378.00 | 384.00 | 356.35 | 15,000 |
| 2023-11-07 | 386.00 | 386.00 | 380.00 | 384.00 | 356.35 | 48,700 |
| 2023-11-06 | 384.00 | 388.00 | 380.00 | 382.00 | 354.49 | 40,500 |
| 2023-11-03 | 386.00 | 390.00 | 384.00 | 386.00 | 358.21 | 45,900 |
| 2023-11-02 | 386.00 | 392.00 | 384.00 | 386.00 | 358.21 | 21,400 |
| 2023-11-01 | 388.00 | 394.00 | 386.00 | 386.00 | 358.21 | 16,800 |
| 2023-10-31 | 386.00 | 386.00 | 370.00 | 386.00 | 358.21 | 106,100 |
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.