Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 346.00 | 348.00 | 346.00 | 346.00 | 304.53 | 42,500 |
| 2022-02-03 | 344.00 | 346.00 | 334.00 | 346.00 | 304.53 | 27,000 |
| 2022-02-02 | 338.00 | 346.00 | 338.00 | 346.00 | 304.53 | 34,600 |
| 2022-01-31 | 330.00 | 340.00 | 328.00 | 338.00 | 297.49 | 77,800 |
| 2022-01-28 | 336.00 | 336.00 | 318.00 | 336.00 | 295.73 | 81,000 |
| 2022-01-27 | 336.00 | 336.00 | 330.00 | 336.00 | 295.73 | 63,700 |
| 2022-01-26 | 338.00 | 338.00 | 330.00 | 336.00 | 295.73 | 75,900 |
| 2022-01-25 | 340.00 | 342.00 | 318.00 | 332.00 | 292.21 | 262,000 |
| 2022-01-24 | 348.00 | 350.00 | 336.00 | 338.00 | 297.49 | 80,200 |
| 2022-01-21 | 342.00 | 350.00 | 340.00 | 346.00 | 304.53 | 175,500 |
| 2022-01-20 | 336.00 | 344.00 | 336.00 | 342.00 | 301.01 | 93,400 |
| 2022-01-19 | 336.00 | 350.00 | 336.00 | 336.00 | 295.73 | 125,400 |
| 2022-01-18 | 338.00 | 338.00 | 334.00 | 336.00 | 295.73 | 299,700 |
| 2022-01-17 | 342.00 | 344.00 | 336.00 | 338.00 | 297.49 | 100,700 |
| 2022-01-14 | 342.00 | 348.00 | 334.00 | 340.00 | 299.25 | 64,100 |
| 2022-01-13 | 352.00 | 352.00 | 338.00 | 342.00 | 301.01 | 212,500 |
| 2022-01-12 | 346.00 | 350.00 | 342.00 | 344.00 | 302.77 | 181,700 |
| 2022-01-11 | 366.00 | 370.00 | 342.00 | 346.00 | 304.53 | 996,500 |
| 2022-01-10 | 364.00 | 370.00 | 360.00 | 366.00 | 322.13 | 106,500 |
| 2022-01-07 | 358.00 | 372.00 | 356.00 | 370.00 | 325.65 | 274,400 |
| 2022-01-06 | 372.00 | 372.00 | 350.00 | 358.00 | 315.09 | 546,700 |
| 2022-01-05 | 396.00 | 400.00 | 372.00 | 372.00 | 327.41 | 2,180,000 |
| 2022-01-04 | 416.00 | 428.00 | 400.00 | 400.00 | 352.06 | 1,062,700 |
| 2022-01-03 | 468.00 | 468.00 | 428.00 | 428.00 | 376.70 | 917,100 |
| 2021-12-30 | 422.00 | 460.00 | 410.00 | 460.00 | 404.86 | 78,060,000 |
| 2021-12-29 | 404.00 | 422.00 | 390.00 | 422.00 | 371.42 | 15,680,200 |
| 2021-12-28 | 404.00 | 404.00 | 400.00 | 400.00 | 352.06 | 21,500 |
| 2021-12-27 | 400.00 | 404.00 | 394.00 | 404.00 | 355.58 | 553,700 |
| 2021-12-24 | 400.00 | 400.00 | 392.00 | 400.00 | 352.06 | 114,500 |
| 2021-12-23 | 400.00 | 400.00 | 390.00 | 400.00 | 352.06 | 748,200 |
| 2021-12-22 | 402.00 | 402.00 | 394.00 | 398.00 | 350.30 | 180,600 |
| 2021-12-21 | 398.00 | 404.00 | 390.00 | 400.00 | 352.06 | 294,300 |
| 2021-12-20 | 404.00 | 412.00 | 394.00 | 402.00 | 353.82 | 25,800 |
| 2021-12-17 | 402.00 | 412.00 | 396.00 | 404.00 | 355.58 | 35,000 |
| 2021-12-16 | 414.00 | 414.00 | 394.00 | 404.00 | 355.58 | 227,700 |
| 2021-12-15 | 412.00 | 418.00 | 402.00 | 414.00 | 364.38 | 704,100 |
| 2021-12-14 | 410.00 | 414.00 | 398.00 | 414.00 | 364.38 | 283,300 |
| 2021-12-13 | 420.00 | 420.00 | 408.00 | 414.00 | 364.38 | 745,500 |
| 2021-12-10 | 416.00 | 422.00 | 408.00 | 418.00 | 367.90 | 3,764,800 |
| 2021-12-09 | 404.00 | 420.00 | 402.00 | 416.00 | 366.14 | 2,278,700 |
| 2021-12-08 | 416.00 | 416.00 | 398.00 | 404.00 | 355.58 | 1,016,700 |
| 2021-12-07 | 410.00 | 422.00 | 400.00 | 402.00 | 353.82 | 973,000 |
| 2021-12-06 | 418.00 | 420.00 | 406.00 | 412.00 | 362.62 | 865,000 |
| 2021-12-03 | 422.00 | 424.00 | 406.00 | 418.00 | 367.90 | 2,796,700 |
| 2021-12-02 | 420.00 | 424.00 | 400.00 | 418.00 | 367.90 | 1,993,500 |
| 2021-12-01 | 400.00 | 424.00 | 394.00 | 420.00 | 369.66 | 678,700 |
| 2021-11-30 | 390.00 | 404.00 | 390.00 | 402.00 | 353.82 | 153,500 |
| 2021-11-29 | 408.00 | 408.00 | 382.00 | 394.00 | 346.78 | 197,600 |
| 2021-11-26 | 418.00 | 428.00 | 408.00 | 408.00 | 359.10 | 471,600 |
| 2021-11-25 | 414.00 | 436.00 | 414.00 | 416.00 | 366.14 | 265,000 |
| 2021-11-24 | 410.00 | 430.00 | 406.00 | 414.00 | 364.38 | 2,771,600 |
| 2021-11-23 | 414.00 | 416.00 | 406.00 | 410.00 | 360.86 | 121,100 |
| 2021-11-22 | 414.00 | 420.00 | 402.00 | 412.00 | 362.62 | 276,400 |
| 2021-11-19 | 410.00 | 426.00 | 408.00 | 414.00 | 364.38 | 374,700 |
| 2021-11-18 | 436.00 | 436.00 | 410.00 | 410.00 | 360.86 | 480,200 |
| 2021-11-17 | 420.00 | 438.00 | 398.00 | 426.00 | 374.94 | 675,500 |
| 2021-11-16 | 460.00 | 460.00 | 420.00 | 422.00 | 371.42 | 2,662,900 |
| 2021-11-15 | 450.00 | 545.00 | 442.00 | 450.00 | 396.06 | 12,572,800 |
| 2021-11-12 | 360.00 | 448.00 | 350.00 | 436.00 | 383.74 | 3,205,800 |
| 2021-11-11 | 356.00 | 364.00 | 352.00 | 360.00 | 316.85 | 322,800 |
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.