Metropolitan Land Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	382.00	386.00	382.00	382.00	354.49	16,700
2023-10-27	380.00	388.00	380.00	384.00	356.35	2,900
2023-10-26	380.00	390.00	380.00	382.00	354.49	18,900
2023-10-25	382.00	386.00	382.00	384.00	356.35	106,400
2023-10-24	382.00	384.00	382.00	382.00	354.49	6,700
2023-10-23	380.00	386.00	380.00	386.00	358.21	4,200
2023-10-20	402.00	402.00	380.00	380.00	352.64	612,200
2023-10-19	380.00	402.00	380.00	400.00	371.20	1,007,500
2023-10-18	380.00	382.00	380.00	382.00	354.49	2,900
2023-10-17	380.00	382.00	374.00	382.00	354.49	76,500
2023-10-16	382.00	384.00	380.00	382.00	354.49	33,100
2023-10-13	384.00	384.00	382.00	382.00	354.49	10,600
2023-10-12	380.00	384.00	380.00	384.00	356.35	3,500
2023-10-11	378.00	384.00	378.00	384.00	356.35	800
2023-10-10	378.00	384.00	378.00	384.00	356.35	18,100
2023-10-09	384.00	386.00	378.00	384.00	356.35	38,900
2023-10-06	384.00	384.00	380.00	384.00	356.35	1,700
2023-10-05	380.00	384.00	380.00	384.00	356.35	3,900
2023-10-04	386.00	386.00	380.00	380.00	352.64	7,500
2023-10-03	382.00	386.00	380.00	386.00	358.21	71,800
2023-10-02	390.00	400.00	380.00	382.00	354.49	267,600
2023-09-29	380.00	410.00	378.00	388.00	360.06	4,170,200
2023-09-27	382.00	384.00	380.00	384.00	356.35	10,100
2023-09-26	382.00	384.00	380.00	384.00	356.35	8,900
2023-09-25	380.00	384.00	380.00	384.00	356.35	74,800
2023-09-22	386.00	386.00	382.00	384.00	356.35	10,500
2023-09-21	384.00	384.00	384.00	384.00	356.35	30,000
2023-09-20	386.00	390.00	380.00	384.00	356.35	189,500
2023-09-19	386.00	386.00	382.00	382.00	354.49	73,200
2023-09-18	382.00	386.00	382.00	386.00	358.21	24,200
2023-09-15	382.00	384.00	380.00	382.00	354.49	31,500
2023-09-14	386.00	386.00	382.00	384.00	356.35	61,500
2023-09-13	382.00	386.00	382.00	384.00	356.35	8,600
2023-09-12	382.00	384.00	380.00	384.00	356.35	90,600
2023-09-11	386.00	386.00	380.00	384.00	356.35	96,700
2023-09-08	384.00	386.00	382.00	386.00	358.21	23,600
2023-09-07	384.00	386.00	382.00	384.00	356.35	2,000
2023-09-06	384.00	388.00	380.00	386.00	358.21	30,000
2023-09-05	388.00	388.00	380.00	384.00	356.35	100,700
2023-09-04	388.00	388.00	380.00	388.00	360.06	73,800
2023-09-01	388.00	388.00	382.00	388.00	360.06	34,400
2023-08-31	384.00	386.00	384.00	386.00	358.21	35,600
2023-08-30	384.00	386.00	384.00	386.00	358.21	30,900
2023-08-29	386.00	388.00	382.00	386.00	358.21	62,000
2023-08-28	386.00	386.00	380.00	386.00	358.21	149,700
2023-08-25	384.00	386.00	380.00	386.00	358.21	290,100
2023-08-24	384.00	386.00	384.00	386.00	358.21	24,500
2023-08-23	386.00	386.00	380.00	386.00	358.21	142,000
2023-08-22	388.00	388.00	384.00	388.00	360.06	37,400
2023-08-21	384.00	390.00	382.00	388.00	360.06	77,700
2023-08-18	386.00	388.00	384.00	388.00	360.06	15,100
2023-08-16	390.00	390.00	384.00	388.00	360.06	28,500
2023-08-15	390.00	390.00	386.00	390.00	361.92	80,300
2023-08-14	388.00	390.00	380.00	390.00	361.92	98,300
2023-08-11	380.00	388.00	380.00	388.00	360.06	95,500
2023-08-10	388.00	390.00	384.00	388.00	360.06	36,000
2023-08-09	388.00	388.00	384.00	386.00	358.21	121,100
2023-08-08	384.00	390.00	384.00	388.00	360.06	143,500
2023-08-07	382.00	386.00	378.00	384.00	356.35	132,100
2023-08-04	384.00	386.00	380.00	382.00	354.49	42,300

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.