Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 392.00 | 392.00 | 380.00 | 388.00 | 350.15 | 233,100 |
| 2022-08-08 | 390.00 | 398.00 | 370.00 | 392.00 | 353.76 | 337,300 |
| 2022-08-05 | 406.00 | 406.00 | 380.00 | 388.00 | 350.15 | 317,900 |
| 2022-08-04 | 418.00 | 424.00 | 392.00 | 400.00 | 360.98 | 772,000 |
| 2022-08-03 | 396.00 | 420.00 | 396.00 | 416.00 | 375.41 | 1,110,400 |
| 2022-08-02 | 374.00 | 400.00 | 374.00 | 394.00 | 355.56 | 1,074,900 |
| 2022-08-01 | 358.00 | 420.00 | 348.00 | 374.00 | 337.51 | 5,189,200 |
| 2022-07-29 | 360.00 | 360.00 | 350.00 | 354.00 | 319.46 | 69,400 |
| 2022-07-28 | 360.00 | 360.00 | 350.00 | 360.00 | 324.88 | 24,900 |
| 2022-07-27 | 360.00 | 362.00 | 348.00 | 350.00 | 315.85 | 60,700 |
| 2022-07-26 | 338.00 | 362.00 | 338.00 | 360.00 | 324.88 | 334,300 |
| 2022-07-25 | 336.00 | 338.00 | 336.00 | 338.00 | 305.02 | 59,800 |
| 2022-07-22 | 338.00 | 338.00 | 334.00 | 334.00 | 301.41 | 126,800 |
| 2022-07-21 | 338.00 | 340.00 | 336.00 | 338.00 | 305.02 | 18,000 |
| 2022-07-20 | 340.00 | 340.00 | 328.00 | 338.00 | 305.02 | 153,800 |
| 2022-07-19 | 340.00 | 342.00 | 334.00 | 340.00 | 306.83 | 37,400 |
| 2022-07-18 | 340.00 | 340.00 | 336.00 | 340.00 | 306.83 | 9,200 |
| 2022-07-15 | 340.00 | 340.00 | 336.00 | 340.00 | 306.83 | 35,800 |
| 2022-07-14 | 340.00 | 340.00 | 334.00 | 340.00 | 306.83 | 28,400 |
| 2022-07-13 | 338.00 | 340.00 | 332.00 | 340.00 | 306.83 | 88,100 |
| 2022-07-12 | 338.00 | 342.00 | 334.00 | 338.00 | 305.02 | 117,900 |
| 2022-07-11 | 336.00 | 350.00 | 336.00 | 344.00 | 302.77 | 228,600 |
| 2022-07-08 | 340.00 | 340.00 | 326.00 | 336.00 | 295.73 | 782,100 |
| 2022-07-07 | 344.00 | 344.00 | 328.00 | 334.00 | 293.97 | 201,300 |
| 2022-07-06 | 346.00 | 348.00 | 342.00 | 346.00 | 304.53 | 43,400 |
| 2022-07-05 | 334.00 | 356.00 | 334.00 | 346.00 | 304.53 | 47,300 |
| 2022-07-04 | 356.00 | 356.00 | 332.00 | 334.00 | 293.97 | 386,600 |
| 2022-07-01 | 356.00 | 360.00 | 354.00 | 356.00 | 313.33 | 43,700 |
| 2022-06-30 | 360.00 | 362.00 | 356.00 | 356.00 | 313.33 | 46,200 |
| 2022-06-29 | 362.00 | 364.00 | 356.00 | 358.00 | 315.09 | 8,100 |
| 2022-06-28 | 368.00 | 368.00 | 362.00 | 362.00 | 318.61 | 11,600 |
| 2022-06-27 | 364.00 | 376.00 | 356.00 | 368.00 | 323.89 | 260,700 |
| 2022-06-24 | 360.00 | 364.00 | 350.00 | 364.00 | 320.37 | 115,100 |
| 2022-06-23 | 366.00 | 368.00 | 352.00 | 362.00 | 318.61 | 213,400 |
| 2022-06-22 | 370.00 | 372.00 | 364.00 | 364.00 | 320.37 | 263,900 |
| 2022-06-21 | 366.00 | 380.00 | 362.00 | 368.00 | 323.89 | 1,182,300 |
| 2022-06-20 | 346.00 | 360.00 | 346.00 | 360.00 | 316.85 | 85,305,400 |
| 2022-06-17 | 352.00 | 352.00 | 344.00 | 346.00 | 304.53 | 15,200 |
| 2022-06-16 | 344.00 | 358.00 | 344.00 | 354.00 | 311.57 | 64,600 |
| 2022-06-15 | 348.00 | 348.00 | 344.00 | 344.00 | 302.77 | 67,300 |
| 2022-06-14 | 348.00 | 352.00 | 346.00 | 348.00 | 306.29 | 48,300 |
| 2022-06-13 | 354.00 | 354.00 | 346.00 | 350.00 | 308.05 | 56,700 |
| 2022-06-10 | 354.00 | 356.00 | 350.00 | 354.00 | 311.57 | 78,300 |
| 2022-06-09 | 358.00 | 358.00 | 354.00 | 354.00 | 311.57 | 33,500 |
| 2022-06-08 | 358.00 | 358.00 | 350.00 | 356.00 | 313.33 | 110,100 |
| 2022-06-07 | 358.00 | 358.00 | 354.00 | 358.00 | 315.09 | 78,800 |
| 2022-06-06 | 350.00 | 358.00 | 350.00 | 358.00 | 315.09 | 166,200 |
| 2022-06-03 | 352.00 | 352.00 | 348.00 | 350.00 | 308.05 | 147,000 |
| 2022-06-02 | 350.00 | 356.00 | 348.00 | 352.00 | 309.81 | 112,900 |
| 2022-05-31 | 350.00 | 352.00 | 348.00 | 350.00 | 308.05 | 13,500 |
| 2022-05-30 | 348.00 | 352.00 | 348.00 | 352.00 | 309.81 | 115,900 |
| 2022-05-27 | 350.00 | 352.00 | 346.00 | 348.00 | 306.29 | 37,300 |
| 2022-05-25 | 352.00 | 352.00 | 346.00 | 348.00 | 306.29 | 14,700 |
| 2022-05-24 | 350.00 | 352.00 | 344.00 | 350.00 | 308.05 | 80,400 |
| 2022-05-23 | 350.00 | 352.00 | 348.00 | 350.00 | 308.05 | 27,100 |
| 2022-05-20 | 346.00 | 348.00 | 344.00 | 348.00 | 306.29 | 46,100 |
| 2022-05-19 | 348.00 | 350.00 | 344.00 | 346.00 | 304.53 | 78,000 |
| 2022-05-18 | 350.00 | 350.00 | 344.00 | 348.00 | 306.29 | 22,000 |
| 2022-05-17 | 350.00 | 350.00 | 348.00 | 350.00 | 308.05 | 70,100 |
| 2022-05-13 | 342.00 | 350.00 | 342.00 | 348.00 | 306.29 | 27,200 |
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.