Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 376.00 | 376.00 | 366.00 | 368.00 | 332.10 | 125,600 |
| 2023-04-28 | 376.00 | 376.00 | 370.00 | 376.00 | 339.32 | 31,300 |
| 2023-04-27 | 370.00 | 378.00 | 370.00 | 372.00 | 335.71 | 12,500 |
| 2023-04-26 | 372.00 | 380.00 | 370.00 | 378.00 | 341.12 | 32,400 |
| 2023-04-18 | 364.00 | 380.00 | 362.00 | 372.00 | 335.71 | 34,100 |
| 2023-04-17 | 370.00 | 370.00 | 362.00 | 366.00 | 330.29 | 39,800 |
| 2023-04-14 | 362.00 | 372.00 | 362.00 | 370.00 | 333.90 | 20,900 |
| 2023-04-13 | 372.00 | 374.00 | 370.00 | 372.00 | 335.71 | 8,700 |
| 2023-04-12 | 374.00 | 376.00 | 372.00 | 372.00 | 335.71 | 20,200 |
| 2023-04-11 | 372.00 | 374.00 | 368.00 | 374.00 | 337.51 | 6,100 |
| 2023-04-10 | 374.00 | 374.00 | 366.00 | 372.00 | 335.71 | 48,600 |
| 2023-04-06 | 370.00 | 374.00 | 370.00 | 374.00 | 337.51 | 8,400 |
| 2023-04-05 | 374.00 | 374.00 | 364.00 | 370.00 | 333.90 | 6,500 |
| 2023-04-04 | 368.00 | 376.00 | 364.00 | 374.00 | 337.51 | 25,600 |
| 2023-04-03 | 382.00 | 382.00 | 372.00 | 372.00 | 335.71 | 72,000 |
| 2023-03-31 | 366.00 | 386.00 | 362.00 | 386.00 | 348.34 | 243,000 |
| 2023-03-30 | 368.00 | 368.00 | 362.00 | 368.00 | 332.10 | 180,600 |
| 2023-03-29 | 372.00 | 376.00 | 368.00 | 368.00 | 332.10 | 29,700 |
| 2023-03-28 | 380.00 | 380.00 | 370.00 | 372.00 | 335.71 | 12,300 |
| 2023-03-27 | 380.00 | 380.00 | 372.00 | 380.00 | 342.93 | 31,900 |
| 2023-03-24 | 366.00 | 384.00 | 366.00 | 380.00 | 342.93 | 11,600 |
| 2023-03-21 | 366.00 | 368.00 | 358.00 | 366.00 | 330.29 | 82,400 |
| 2023-03-20 | 368.00 | 372.00 | 368.00 | 370.00 | 333.90 | 3,300 |
| 2023-03-17 | 368.00 | 378.00 | 366.00 | 368.00 | 332.10 | 6,000 |
| 2023-03-16 | 372.00 | 372.00 | 364.00 | 368.00 | 332.10 | 69,600 |
| 2023-03-15 | 372.00 | 376.00 | 372.00 | 374.00 | 337.51 | 3,300 |
| 2023-03-14 | 382.00 | 386.00 | 370.00 | 386.00 | 348.34 | 183,200 |
| 2023-03-13 | 386.00 | 388.00 | 380.00 | 384.00 | 346.54 | 32,300 |
| 2023-03-10 | 380.00 | 386.00 | 378.00 | 386.00 | 348.34 | 14,600 |
| 2023-03-09 | 378.00 | 382.00 | 378.00 | 380.00 | 342.93 | 21,600 |
| 2023-03-08 | 380.00 | 390.00 | 378.00 | 378.00 | 341.12 | 53,700 |
| 2023-03-07 | 382.00 | 392.00 | 376.00 | 380.00 | 342.93 | 12,600 |
| 2023-03-06 | 382.00 | 386.00 | 382.00 | 382.00 | 344.73 | 87,300 |
| 2023-03-03 | 382.00 | 382.00 | 376.00 | 382.00 | 344.73 | 4,700 |
| 2023-03-02 | 378.00 | 384.00 | 374.00 | 376.00 | 339.32 | 33,100 |
| 2023-03-01 | 386.00 | 386.00 | 374.00 | 378.00 | 341.12 | 47,600 |
| 2023-02-28 | 382.00 | 386.00 | 374.00 | 386.00 | 348.34 | 38,500 |
| 2023-02-27 | 374.00 | 396.00 | 374.00 | 382.00 | 344.73 | 10,100 |
| 2023-02-24 | 368.00 | 392.00 | 366.00 | 374.00 | 337.51 | 41,500 |
| 2023-02-23 | 372.00 | 376.00 | 372.00 | 376.00 | 339.32 | 213,400 |
| 2023-02-22 | 378.00 | 378.00 | 370.00 | 372.00 | 335.71 | 42,100 |
| 2023-02-21 | 382.00 | 396.00 | 376.00 | 378.00 | 341.12 | 27,100 |
| 2023-02-20 | 398.00 | 400.00 | 374.00 | 382.00 | 344.73 | 151,200 |
| 2023-02-17 | 380.00 | 382.00 | 370.00 | 380.00 | 342.93 | 19,200 |
| 2023-02-16 | 370.00 | 386.00 | 370.00 | 384.00 | 346.54 | 55,900 |
| 2023-02-15 | 370.00 | 370.00 | 362.00 | 370.00 | 333.90 | 83,700 |
| 2023-02-14 | 374.00 | 376.00 | 360.00 | 372.00 | 335.71 | 121,000 |
| 2023-02-13 | 374.00 | 376.00 | 370.00 | 376.00 | 339.32 | 5,900 |
| 2023-02-10 | 380.00 | 380.00 | 364.00 | 374.00 | 337.51 | 17,400 |
| 2023-02-09 | 380.00 | 386.00 | 380.00 | 380.00 | 342.93 | 16,200 |
| 2023-02-08 | 376.00 | 384.00 | 376.00 | 380.00 | 342.93 | 34,500 |
| 2023-02-07 | 384.00 | 394.00 | 384.00 | 392.00 | 353.76 | 3,500 |
| 2023-02-06 | 390.00 | 390.00 | 382.00 | 382.00 | 344.73 | 99,700 |
| 2023-02-03 | 378.00 | 386.00 | 378.00 | 380.00 | 342.93 | 91,600 |
| 2023-02-02 | 376.00 | 380.00 | 374.00 | 376.00 | 339.32 | 29,200 |
| 2023-02-01 | 386.00 | 394.00 | 374.00 | 374.00 | 337.51 | 56,700 |
| 2023-01-31 | 388.00 | 396.00 | 372.00 | 388.00 | 350.15 | 167,100 |
| 2023-01-30 | 374.00 | 386.00 | 372.00 | 372.00 | 335.71 | 98,200 |
| 2023-01-27 | 372.00 | 378.00 | 370.00 | 370.00 | 333.90 | 51,200 |
| 2023-01-26 | 370.00 | 372.00 | 360.00 | 368.00 | 332.10 | 42,100 |
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.