Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 346.00 | 348.00 | 342.00 | 342.00 | 301.01 | 39,400 |
| 2022-05-11 | 346.00 | 350.00 | 346.00 | 346.00 | 304.53 | 31,200 |
| 2022-05-10 | 346.00 | 346.00 | 342.00 | 346.00 | 304.53 | 85,800 |
| 2022-05-09 | 356.00 | 356.00 | 348.00 | 348.00 | 306.29 | 62,500 |
| 2022-04-28 | 350.00 | 356.00 | 350.00 | 350.00 | 308.05 | 81,500 |
| 2022-04-27 | 352.00 | 358.00 | 352.00 | 352.00 | 309.81 | 118,800 |
| 2022-04-26 | 348.00 | 352.00 | 348.00 | 352.00 | 309.81 | 20,500 |
| 2022-04-25 | 350.00 | 352.00 | 346.00 | 352.00 | 309.81 | 63,300 |
| 2022-04-22 | 352.00 | 354.00 | 350.00 | 350.00 | 308.05 | 93,900 |
| 2022-04-21 | 350.00 | 352.00 | 348.00 | 350.00 | 308.05 | 17,400 |
| 2022-04-20 | 354.00 | 354.00 | 348.00 | 350.00 | 308.05 | 115,100 |
| 2022-04-19 | 344.00 | 366.00 | 340.00 | 354.00 | 311.57 | 280,700 |
| 2022-04-18 | 342.00 | 344.00 | 338.00 | 344.00 | 302.77 | 90,800 |
| 2022-04-14 | 342.00 | 344.00 | 340.00 | 342.00 | 301.01 | 36,900 |
| 2022-04-13 | 342.00 | 344.00 | 342.00 | 342.00 | 301.01 | 12,000 |
| 2022-04-12 | 350.00 | 352.00 | 338.00 | 342.00 | 301.01 | 49,700 |
| 2022-04-11 | 350.00 | 350.00 | 338.00 | 342.00 | 301.01 | 82,100 |
| 2022-04-08 | 350.00 | 352.00 | 346.00 | 348.00 | 306.29 | 45,900 |
| 2022-04-07 | 352.00 | 356.00 | 344.00 | 352.00 | 309.81 | 99,400 |
| 2022-04-06 | 346.00 | 356.00 | 344.00 | 352.00 | 309.81 | 186,300 |
| 2022-04-05 | 340.00 | 350.00 | 340.00 | 346.00 | 304.53 | 241,300 |
| 2022-04-04 | 334.00 | 348.00 | 334.00 | 340.00 | 299.25 | 183,200 |
| 2022-04-01 | 338.00 | 340.00 | 316.00 | 326.00 | 286.93 | 590,100 |
| 2022-03-31 | 338.00 | 338.00 | 332.00 | 338.00 | 297.49 | 49,000 |
| 2022-03-30 | 338.00 | 338.00 | 330.00 | 338.00 | 297.49 | 197,000 |
| 2022-03-29 | 338.00 | 338.00 | 336.00 | 338.00 | 297.49 | 67,500 |
| 2022-03-28 | 338.00 | 338.00 | 336.00 | 338.00 | 297.49 | 39,300 |
| 2022-03-25 | 342.00 | 342.00 | 338.00 | 338.00 | 297.49 | 13,300 |
| 2022-03-24 | 338.00 | 350.00 | 336.00 | 342.00 | 301.01 | 4,600 |
| 2022-03-23 | 336.00 | 340.00 | 336.00 | 338.00 | 297.49 | 24,100 |
| 2022-03-22 | 332.00 | 336.00 | 332.00 | 336.00 | 295.73 | 7,800 |
| 2022-03-21 | 336.00 | 338.00 | 328.00 | 336.00 | 295.73 | 81,900 |
| 2022-03-18 | 334.00 | 336.00 | 330.00 | 336.00 | 295.73 | 14,200 |
| 2022-03-17 | 338.00 | 338.00 | 330.00 | 334.00 | 293.97 | 17,800 |
| 2022-03-16 | 334.00 | 338.00 | 330.00 | 334.00 | 293.97 | 23,100 |
| 2022-03-15 | 328.00 | 338.00 | 328.00 | 334.00 | 293.97 | 91,800 |
| 2022-03-14 | 340.00 | 342.00 | 334.00 | 334.00 | 293.97 | 27,900 |
| 2022-03-11 | 340.00 | 340.00 | 336.00 | 340.00 | 299.25 | 20,900 |
| 2022-03-10 | 340.00 | 342.00 | 334.00 | 340.00 | 299.25 | 21,500 |
| 2022-03-09 | 334.00 | 342.00 | 330.00 | 340.00 | 299.25 | 39,600 |
| 2022-03-08 | 330.00 | 338.00 | 330.00 | 334.00 | 293.97 | 46,500 |
| 2022-03-07 | 342.00 | 342.00 | 320.00 | 330.00 | 290.45 | 53,300 |
| 2022-03-04 | 340.00 | 344.00 | 334.00 | 342.00 | 301.01 | 55,900 |
| 2022-03-02 | 338.00 | 340.00 | 338.00 | 340.00 | 299.25 | 9,800 |
| 2022-03-01 | 332.00 | 340.00 | 332.00 | 338.00 | 297.49 | 40,500 |
| 2022-02-25 | 338.00 | 340.00 | 330.00 | 336.00 | 295.73 | 69,900 |
| 2022-02-24 | 348.00 | 348.00 | 324.00 | 338.00 | 297.49 | 79,700 |
| 2022-02-23 | 348.00 | 350.00 | 342.00 | 348.00 | 306.29 | 24,600 |
| 2022-02-22 | 350.00 | 358.00 | 340.00 | 350.00 | 308.05 | 34,300 |
| 2022-02-21 | 350.00 | 352.00 | 350.00 | 350.00 | 308.05 | 27,600 |
| 2022-02-18 | 346.00 | 350.00 | 346.00 | 350.00 | 308.05 | 5,200 |
| 2022-02-17 | 348.00 | 350.00 | 346.00 | 346.00 | 304.53 | 14,000 |
| 2022-02-16 | 348.00 | 350.00 | 348.00 | 350.00 | 308.05 | 41,500 |
| 2022-02-15 | 342.00 | 352.00 | 342.00 | 348.00 | 306.29 | 7,600 |
| 2022-02-14 | 344.00 | 344.00 | 342.00 | 342.00 | 301.01 | 212,700 |
| 2022-02-11 | 350.00 | 350.00 | 344.00 | 344.00 | 302.77 | 31,300 |
| 2022-02-10 | 348.00 | 350.00 | 348.00 | 350.00 | 308.05 | 59,500 |
| 2022-02-09 | 348.00 | 352.00 | 342.00 | 348.00 | 306.29 | 109,000 |
| 2022-02-08 | 348.00 | 352.00 | 342.00 | 350.00 | 308.05 | 294,200 |
| 2022-02-07 | 348.00 | 352.00 | 344.00 | 344.00 | 302.77 | 157,300 |
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.