Metropolitan Land Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	384.00	390.00	380.00	382.00	354.49	695,600
2023-08-02	390.00	390.00	382.00	384.00	356.35	35,600
2023-08-01	382.00	386.00	380.00	386.00	358.21	876,500
2023-07-31	388.00	390.00	380.00	382.00	354.49	110,200
2023-07-28	382.00	390.00	382.00	386.00	358.21	119,300
2023-07-27	384.00	392.00	380.00	384.00	356.35	2,402,800
2023-07-26	384.00	386.00	382.00	382.00	354.49	100,000
2023-07-25	380.00	386.00	380.00	384.00	356.35	26,700
2023-07-24	388.00	388.00	378.00	380.00	352.64	601,300
2023-07-21	392.00	394.00	382.00	388.00	360.06	243,100
2023-07-20	398.00	398.00	390.00	390.00	361.92	52,200
2023-07-18	388.00	396.00	388.00	394.00	365.63	28,100
2023-07-17	386.00	394.00	386.00	392.00	363.77	51,800
2023-07-14	388.00	390.00	384.00	386.00	358.21	276,000
2023-07-13	388.00	422.00	380.00	384.00	356.35	704,000
2023-07-12	380.00	388.00	380.00	388.00	360.06	196,800
2023-07-11	384.00	390.00	384.00	384.00	356.35	144,700
2023-07-10	386.00	390.00	382.00	386.00	358.21	167,500
2023-07-07	382.00	386.00	382.00	386.00	358.21	18,100
2023-07-06	388.00	388.00	382.00	388.00	360.06	80,200
2023-07-05	390.00	390.00	382.00	384.00	356.35	7,100
2023-07-04	392.00	394.00	386.00	388.00	360.06	71,900
2023-07-03	430.00	430.00	380.00	388.00	360.06	191,400
2023-06-27	370.00	430.00	362.00	430.00	399.04	992,100
2023-06-26	370.00	372.00	370.00	372.00	345.21	32,200
2023-06-23	364.00	370.00	362.00	370.00	343.36	57,900
2023-06-22	368.00	370.00	364.00	364.00	337.79	27,700
2023-06-21	368.00	368.00	364.00	368.00	341.50	51,400
2023-06-20	374.00	374.00	360.00	368.00	341.50	55,100
2023-06-19	372.00	378.00	370.00	374.00	337.51	158,800
2023-06-16	374.00	374.00	368.00	370.00	333.90	15,600
2023-06-15	372.00	374.00	370.00	372.00	335.71	23,800
2023-06-14	372.00	376.00	370.00	372.00	335.71	48,600
2023-06-13	366.00	372.00	366.00	370.00	333.90	9,900
2023-06-12	372.00	378.00	354.00	366.00	330.29	120,500
2023-06-09	374.00	378.00	370.00	370.00	333.90	72,900
2023-06-08	366.00	380.00	366.00	374.00	337.51	42,200
2023-06-07	366.00	370.00	364.00	364.00	328.49	14,100
2023-06-06	362.00	368.00	342.00	366.00	330.29	70,700
2023-06-05	362.00	370.00	362.00	362.00	326.68	18,800
2023-05-31	368.00	368.00	362.00	362.00	326.68	5,100
2023-05-30	362.00	368.00	360.00	362.00	326.68	15,500
2023-05-29	358.00	360.00	354.00	358.00	323.07	55,900
2023-05-26	366.00	366.00	354.00	358.00	323.07	98,000
2023-05-25	364.00	364.00	358.00	360.00	324.88	71,500
2023-05-24	370.00	370.00	364.00	368.00	332.10	35,500
2023-05-23	374.00	376.00	364.00	368.00	332.10	10,300
2023-05-22	378.00	378.00	368.00	370.00	333.90	3,800
2023-05-19	370.00	370.00	366.00	366.00	330.29	37,200
2023-05-17	368.00	372.00	368.00	368.00	332.10	28,800
2023-05-16	374.00	376.00	366.00	366.00	330.29	61,200
2023-05-15	366.00	378.00	366.00	374.00	337.51	146,200
2023-05-12	376.00	376.00	370.00	372.00	335.71	7,800
2023-05-11	374.00	374.00	372.00	374.00	337.51	5,500
2023-05-10	372.00	374.00	370.00	374.00	337.51	31,500
2023-05-09	372.00	380.00	366.00	370.00	333.90	54,300
2023-05-08	364.00	370.00	364.00	364.00	328.49	134,300
2023-05-05	366.00	366.00	364.00	364.00	328.49	22,300
2023-05-04	364.00	368.00	364.00	366.00	330.29	41,600
2023-05-03	368.00	372.00	364.00	370.00	333.90	16,500

← NewerPage 14 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.