Metropolitan Land Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	505.00	505.00	505.00	505.00	495.20	0
2026-04-30	520.00	520.00	505.00	505.00	495.20	61,900
2026-04-29	530.00	555.00	510.00	510.00	500.11	412,200
2026-04-28	550.00	565.00	525.00	560.00	549.14	15,200
2026-04-27	520.00	560.00	520.00	520.00	509.91	14,900
2026-04-24	550.00	550.00	535.00	535.00	524.62	9,700
2026-04-23	565.00	570.00	520.00	550.00	539.33	60,300
2026-04-22	575.00	575.00	555.00	575.00	563.85	18,600
2026-04-21	570.00	570.00	530.00	570.00	558.94	118,800
2026-04-20	590.00	615.00	570.00	575.00	563.85	18,800
2026-04-17	585.00	655.00	555.00	590.00	578.55	309,200
2026-04-16	580.00	580.00	560.00	565.00	554.04	1,400
2026-04-15	545.00	580.00	535.00	580.00	568.75	29,900
2026-04-14	590.00	590.00	565.00	570.00	558.94	4,900
2026-04-13	590.00	590.00	570.00	570.00	558.94	14,100
2026-04-10	590.00	590.00	565.00	565.00	554.04	5,300
2026-04-09	590.00	590.00	565.00	575.00	563.85	5,200
2026-04-08	575.00	590.00	565.00	590.00	578.55	6,800
2026-04-07	620.00	625.00	565.00	585.00	573.65	16,800
2026-04-06	635.00	635.00	595.00	615.00	603.07	35,400
2026-04-02	640.00	640.00	605.00	605.00	593.26	33,500
2026-04-01	655.00	655.00	600.00	640.00	627.58	132,000
2026-03-31	615.00	645.00	595.00	645.00	632.49	625,900
2026-03-30	575.00	635.00	525.00	625.00	612.88	401,000
2026-03-27	510.00	585.00	510.00	575.00	563.85	58,300
2026-03-26	494.00	510.00	494.00	510.00	500.11	3,600
2026-03-25	505.00	525.00	492.00	510.00	500.11	53,900
2026-03-17	480.00	510.00	480.00	510.00	500.11	62,800
2026-03-16	520.00	525.00	505.00	510.00	500.11	324,600
2026-03-13	520.00	525.00	505.00	525.00	514.82	81,700
2026-03-12	525.00	525.00	505.00	525.00	514.82	87,400
2026-03-11	550.00	550.00	505.00	530.00	519.72	36,000
2026-03-10	510.00	530.00	510.00	530.00	519.72	33,800
2026-03-09	515.00	530.00	500.00	530.00	519.72	156,100
2026-03-06	545.00	635.00	510.00	530.00	519.72	454,900
2026-03-05	520.00	535.00	500.00	530.00	519.72	201,200
2026-03-04	520.00	540.00	520.00	540.00	529.52	52,600
2026-03-03	550.00	550.00	520.00	545.00	534.43	49,600
2026-03-02	505.00	550.00	500.00	550.00	539.33	63,100
2026-02-27	555.00	555.00	550.00	550.00	539.33	1,000
2026-02-26	550.00	550.00	550.00	550.00	539.33	8,100
2026-02-25	555.00	555.00	535.00	550.00	539.33	23,900
2026-02-24	590.00	590.00	500.00	555.00	544.23	237,600
2026-02-23	590.00	590.00	580.00	580.00	568.75	46,700
2026-02-20	585.00	590.00	585.00	590.00	578.55	24,400
2026-02-19	590.00	595.00	585.00	590.00	578.55	32,900
2026-02-18	585.00	600.00	585.00	595.00	583.46	86,400
2026-02-13	595.00	595.00	585.00	595.00	583.46	43,600
2026-02-12	590.00	595.00	585.00	595.00	583.46	111,300
2026-02-11	595.00	600.00	585.00	600.00	588.36	201,900
2026-02-10	600.00	655.00	585.00	600.00	588.36	207,000
2026-02-09	600.00	625.00	575.00	600.00	588.36	100,100
2026-02-06	595.00	600.00	570.00	600.00	588.36	65,600
2026-02-05	600.00	600.00	585.00	600.00	588.36	17,800
2026-02-04	580.00	605.00	580.00	600.00	588.36	58,600
2026-02-03	605.00	605.00	580.00	605.00	593.26	33,300
2026-02-02	600.00	605.00	555.00	605.00	593.26	115,600
2026-01-30	600.00	610.00	590.00	605.00	593.26	63,000
2026-01-29	555.00	610.00	505.00	600.00	588.36	190,700
2026-01-28	635.00	635.00	565.00	565.00	554.04	157,400

← NewerPage 3 of 21 · 1,215 trading daysOlder →

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.