Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 368.00 | 368.00 | 368.00 | 368.00 | 332.10 | 800 |
| 2023-01-24 | 366.00 | 376.00 | 366.00 | 368.00 | 332.10 | 26,300 |
| 2023-01-20 | 370.00 | 374.00 | 368.00 | 368.00 | 332.10 | 36,700 |
| 2023-01-19 | 372.00 | 372.00 | 370.00 | 370.00 | 333.90 | 6,800 |
| 2023-01-18 | 370.00 | 372.00 | 370.00 | 372.00 | 335.71 | 23,400 |
| 2023-01-17 | 364.00 | 372.00 | 362.00 | 370.00 | 333.90 | 70,200 |
| 2023-01-16 | 370.00 | 372.00 | 364.00 | 370.00 | 333.90 | 13,300 |
| 2023-01-13 | 370.00 | 372.00 | 360.00 | 372.00 | 335.71 | 12,100 |
| 2023-01-12 | 362.00 | 370.00 | 358.00 | 370.00 | 333.90 | 48,300 |
| 2023-01-11 | 364.00 | 364.00 | 358.00 | 362.00 | 326.68 | 37,400 |
| 2023-01-10 | 364.00 | 370.00 | 362.00 | 366.00 | 330.29 | 210,700 |
| 2023-01-09 | 362.00 | 370.00 | 362.00 | 364.00 | 328.49 | 85,100 |
| 2023-01-06 | 366.00 | 376.00 | 358.00 | 376.00 | 339.32 | 30,500 |
| 2023-01-05 | 380.00 | 380.00 | 364.00 | 376.00 | 339.32 | 800,300 |
| 2023-01-04 | 382.00 | 382.00 | 368.00 | 380.00 | 342.93 | 461,500 |
| 2023-01-03 | 386.00 | 386.00 | 370.00 | 382.00 | 344.73 | 73,600 |
| 2023-01-02 | 386.00 | 386.00 | 360.00 | 386.00 | 348.34 | 275,800 |
| 2022-12-30 | 388.00 | 390.00 | 386.00 | 386.00 | 348.34 | 273,500 |
| 2022-12-29 | 390.00 | 390.00 | 388.00 | 390.00 | 351.95 | 293,500 |
| 2022-12-28 | 390.00 | 390.00 | 388.00 | 390.00 | 351.95 | 281,200 |
| 2022-12-27 | 388.00 | 390.00 | 388.00 | 390.00 | 351.95 | 243,100 |
| 2022-12-26 | 390.00 | 400.00 | 388.00 | 390.00 | 351.95 | 485,900 |
| 2022-12-23 | 384.00 | 390.00 | 384.00 | 390.00 | 351.95 | 223,200 |
| 2022-12-22 | 390.00 | 390.00 | 382.00 | 390.00 | 351.95 | 246,200 |
| 2022-12-21 | 388.00 | 390.00 | 380.00 | 390.00 | 351.95 | 257,300 |
| 2022-12-20 | 398.00 | 400.00 | 388.00 | 390.00 | 351.95 | 2,097,400 |
| 2022-12-19 | 408.00 | 410.00 | 394.00 | 408.00 | 368.20 | 234,400 |
| 2022-12-16 | 402.00 | 410.00 | 392.00 | 408.00 | 368.20 | 644,500 |
| 2022-12-15 | 394.00 | 402.00 | 376.00 | 402.00 | 362.78 | 803,000 |
| 2022-12-14 | 356.00 | 394.00 | 356.00 | 394.00 | 355.56 | 694,800 |
| 2022-12-13 | 356.00 | 360.00 | 356.00 | 358.00 | 323.07 | 6,400 |
| 2022-12-12 | 356.00 | 360.00 | 354.00 | 356.00 | 321.27 | 47,900 |
| 2022-12-09 | 368.00 | 368.00 | 356.00 | 356.00 | 321.27 | 32,500 |
| 2022-12-08 | 360.00 | 362.00 | 356.00 | 356.00 | 321.27 | 85,100 |
| 2022-12-07 | 358.00 | 358.00 | 354.00 | 356.00 | 321.27 | 92,000 |
| 2022-12-06 | 360.00 | 364.00 | 358.00 | 358.00 | 323.07 | 102,400 |
| 2022-12-05 | 364.00 | 368.00 | 360.00 | 360.00 | 324.88 | 147,700 |
| 2022-12-02 | 368.00 | 370.00 | 362.00 | 366.00 | 330.29 | 34,600 |
| 2022-12-01 | 364.00 | 370.00 | 364.00 | 368.00 | 332.10 | 20,000 |
| 2022-11-30 | 370.00 | 374.00 | 358.00 | 364.00 | 328.49 | 319,800 |
| 2022-11-29 | 376.00 | 376.00 | 356.00 | 366.00 | 330.29 | 137,800 |
| 2022-11-28 | 366.00 | 372.00 | 362.00 | 368.00 | 332.10 | 110,100 |
| 2022-11-25 | 370.00 | 378.00 | 364.00 | 366.00 | 330.29 | 125,500 |
| 2022-11-24 | 358.00 | 384.00 | 358.00 | 366.00 | 330.29 | 183,800 |
| 2022-11-23 | 362.00 | 362.00 | 356.00 | 358.00 | 323.07 | 66,100 |
| 2022-11-22 | 364.00 | 364.00 | 354.00 | 360.00 | 324.88 | 279,000 |
| 2022-11-21 | 356.00 | 358.00 | 354.00 | 358.00 | 323.07 | 161,000 |
| 2022-11-18 | 354.00 | 356.00 | 354.00 | 356.00 | 321.27 | 40,300 |
| 2022-11-17 | 356.00 | 356.00 | 352.00 | 354.00 | 319.46 | 36,800 |
| 2022-11-16 | 356.00 | 356.00 | 350.00 | 356.00 | 321.27 | 30,700 |
| 2022-11-15 | 356.00 | 360.00 | 354.00 | 356.00 | 321.27 | 87,400 |
| 2022-11-14 | 354.00 | 362.00 | 352.00 | 356.00 | 321.27 | 53,300 |
| 2022-11-11 | 346.00 | 356.00 | 344.00 | 354.00 | 319.46 | 33,700 |
| 2022-11-10 | 352.00 | 352.00 | 344.00 | 346.00 | 312.24 | 109,700 |
| 2022-11-09 | 342.00 | 352.00 | 340.00 | 352.00 | 317.66 | 108,000 |
| 2022-11-08 | 342.00 | 344.00 | 340.00 | 342.00 | 308.63 | 24,300 |
| 2022-11-07 | 356.00 | 360.00 | 332.00 | 342.00 | 308.63 | 733,200 |
| 2022-11-04 | 360.00 | 364.00 | 350.00 | 350.00 | 315.85 | 182,200 |
| 2022-11-03 | 352.00 | 360.00 | 352.00 | 358.00 | 323.07 | 498,700 |
| 2022-11-02 | 348.00 | 352.00 | 348.00 | 348.00 | 314.05 | 56,600 |
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.