Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 348.00 | 352.00 | 348.00 | 348.00 | 314.05 | 56,600 |
| 2022-11-01 | 354.00 | 356.00 | 344.00 | 346.00 | 312.24 | 348,400 |
| 2022-10-31 | 340.00 | 350.00 | 332.00 | 334.00 | 301.41 | 102,600 |
| 2022-10-28 | 336.00 | 340.00 | 334.00 | 336.00 | 303.22 | 49,000 |
| 2022-10-27 | 340.00 | 340.00 | 330.00 | 336.00 | 303.22 | 108,700 |
| 2022-10-26 | 336.00 | 340.00 | 336.00 | 336.00 | 303.22 | 98,700 |
| 2022-10-25 | 338.00 | 340.00 | 336.00 | 338.00 | 305.02 | 21,400 |
| 2022-10-24 | 334.00 | 338.00 | 332.00 | 338.00 | 305.02 | 160,600 |
| 2022-10-21 | 336.00 | 336.00 | 332.00 | 334.00 | 301.41 | 140,800 |
| 2022-10-20 | 334.00 | 350.00 | 334.00 | 336.00 | 303.22 | 51,000 |
| 2022-10-19 | 332.00 | 340.00 | 332.00 | 334.00 | 301.41 | 72,200 |
| 2022-10-18 | 320.00 | 338.00 | 320.00 | 332.00 | 299.61 | 28,700 |
| 2022-10-17 | 338.00 | 340.00 | 326.00 | 328.00 | 296.00 | 241,400 |
| 2022-10-14 | 340.00 | 340.00 | 336.00 | 338.00 | 305.02 | 34,100 |
| 2022-10-13 | 338.00 | 342.00 | 338.00 | 340.00 | 306.83 | 26,800 |
| 2022-10-12 | 342.00 | 344.00 | 336.00 | 338.00 | 305.02 | 93,000 |
| 2022-10-11 | 350.00 | 350.00 | 344.00 | 344.00 | 310.44 | 28,400 |
| 2022-10-10 | 348.00 | 348.00 | 342.00 | 346.00 | 312.24 | 13,400 |
| 2022-10-07 | 348.00 | 348.00 | 340.00 | 342.00 | 308.63 | 37,000 |
| 2022-10-06 | 348.00 | 358.00 | 342.00 | 348.00 | 314.05 | 99,200 |
| 2022-10-05 | 354.00 | 356.00 | 348.00 | 348.00 | 314.05 | 22,000 |
| 2022-10-04 | 352.00 | 368.00 | 348.00 | 350.00 | 315.85 | 73,500 |
| 2022-10-03 | 370.00 | 370.00 | 350.00 | 352.00 | 317.66 | 61,900 |
| 2022-09-30 | 346.00 | 370.00 | 342.00 | 370.00 | 333.90 | 178,500 |
| 2022-09-29 | 356.00 | 356.00 | 348.00 | 350.00 | 315.85 | 43,200 |
| 2022-09-28 | 358.00 | 360.00 | 356.00 | 356.00 | 321.27 | 4,400 |
| 2022-09-27 | 350.00 | 360.00 | 350.00 | 358.00 | 323.07 | 6,700 |
| 2022-09-26 | 358.00 | 362.00 | 350.00 | 350.00 | 315.85 | 108,300 |
| 2022-09-23 | 354.00 | 366.00 | 352.00 | 358.00 | 323.07 | 117,700 |
| 2022-09-22 | 366.00 | 366.00 | 354.00 | 356.00 | 321.27 | 100,400 |
| 2022-09-21 | 368.00 | 368.00 | 352.00 | 366.00 | 330.29 | 33,200 |
| 2022-09-20 | 374.00 | 374.00 | 368.00 | 368.00 | 332.10 | 53,200 |
| 2022-09-19 | 376.00 | 380.00 | 368.00 | 374.00 | 337.51 | 297,000 |
| 2022-09-16 | 368.00 | 378.00 | 368.00 | 376.00 | 339.32 | 275,500 |
| 2022-09-15 | 368.00 | 368.00 | 366.00 | 368.00 | 332.10 | 607,700 |
| 2022-09-14 | 370.00 | 370.00 | 366.00 | 366.00 | 330.29 | 227,800 |
| 2022-09-13 | 368.00 | 370.00 | 360.00 | 368.00 | 332.10 | 126,700 |
| 2022-09-12 | 370.00 | 370.00 | 358.00 | 368.00 | 332.10 | 90,500 |
| 2022-09-09 | 370.00 | 376.00 | 370.00 | 372.00 | 335.71 | 18,100 |
| 2022-09-08 | 370.00 | 376.00 | 368.00 | 372.00 | 335.71 | 31,900 |
| 2022-09-07 | 372.00 | 374.00 | 362.00 | 368.00 | 332.10 | 79,400 |
| 2022-09-06 | 370.00 | 372.00 | 370.00 | 372.00 | 335.71 | 76,600 |
| 2022-09-05 | 372.00 | 372.00 | 366.00 | 370.00 | 333.90 | 75,900 |
| 2022-09-02 | 374.00 | 378.00 | 360.00 | 374.00 | 337.51 | 54,700 |
| 2022-09-01 | 376.00 | 376.00 | 370.00 | 374.00 | 337.51 | 16,400 |
| 2022-08-31 | 388.00 | 390.00 | 366.00 | 374.00 | 337.51 | 44,400 |
| 2022-08-30 | 372.00 | 392.00 | 370.00 | 378.00 | 341.12 | 56,800 |
| 2022-08-29 | 376.00 | 376.00 | 368.00 | 372.00 | 335.71 | 46,800 |
| 2022-08-26 | 372.00 | 380.00 | 370.00 | 376.00 | 339.32 | 62,700 |
| 2022-08-25 | 374.00 | 374.00 | 362.00 | 370.00 | 333.90 | 91,100 |
| 2022-08-24 | 376.00 | 380.00 | 374.00 | 374.00 | 337.51 | 41,600 |
| 2022-08-23 | 376.00 | 376.00 | 370.00 | 376.00 | 339.32 | 44,100 |
| 2022-08-22 | 378.00 | 378.00 | 368.00 | 376.00 | 339.32 | 131,100 |
| 2022-08-19 | 382.00 | 382.00 | 370.00 | 380.00 | 342.93 | 245,500 |
| 2022-08-18 | 382.00 | 382.00 | 378.00 | 382.00 | 344.73 | 20,700 |
| 2022-08-16 | 382.00 | 388.00 | 378.00 | 382.00 | 344.73 | 64,600 |
| 2022-08-15 | 372.00 | 382.00 | 372.00 | 382.00 | 344.73 | 59,000 |
| 2022-08-12 | 382.00 | 382.00 | 372.00 | 372.00 | 335.71 | 110,500 |
| 2022-08-11 | 378.00 | 388.00 | 376.00 | 378.00 | 341.12 | 97,600 |
| 2022-08-10 | 388.00 | 388.00 | 370.00 | 374.00 | 337.51 | 262,000 |
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.