Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 372.00 | 382.00 | 356.00 | 356.00 | 313.33 | 353,200 |
| 2021-11-09 | 354.00 | 374.00 | 350.00 | 366.00 | 322.13 | 664,500 |
| 2021-11-08 | 358.00 | 362.00 | 338.00 | 338.00 | 297.49 | 756,000 |
| 2021-11-05 | 360.00 | 360.00 | 356.00 | 356.00 | 313.33 | 222,500 |
| 2021-11-04 | 354.00 | 360.00 | 350.00 | 352.00 | 309.81 | 61,300 |
| 2021-11-03 | 358.00 | 368.00 | 354.00 | 354.00 | 311.57 | 57,300 |
| 2021-11-02 | 360.00 | 360.00 | 352.00 | 354.00 | 311.57 | 57,200 |
| 2021-11-01 | 360.00 | 360.00 | 358.00 | 358.00 | 315.09 | 79,700 |
| 2021-10-29 | 354.00 | 366.00 | 352.00 | 360.00 | 316.85 | 284,600 |
| 2021-10-28 | 350.00 | 354.00 | 350.00 | 354.00 | 311.57 | 35,300 |
| 2021-10-27 | 358.00 | 360.00 | 354.00 | 354.00 | 311.57 | 10,200 |
| 2021-10-26 | 354.00 | 360.00 | 350.00 | 358.00 | 315.09 | 112,000 |
| 2021-10-25 | 354.00 | 364.00 | 350.00 | 352.00 | 309.81 | 115,800 |
| 2021-10-22 | 366.00 | 370.00 | 352.00 | 352.00 | 309.81 | 115,300 |
| 2021-10-21 | 356.00 | 380.00 | 356.00 | 368.00 | 323.89 | 120,700 |
| 2021-10-19 | 362.00 | 366.00 | 352.00 | 352.00 | 309.81 | 48,500 |
| 2021-10-18 | 368.00 | 368.00 | 352.00 | 352.00 | 309.81 | 147,700 |
| 2021-10-15 | 366.00 | 380.00 | 356.00 | 360.00 | 316.85 | 105,500 |
| 2021-10-14 | 360.00 | 366.00 | 360.00 | 366.00 | 322.13 | 120,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.