Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 635.00 | 645.00 | 620.00 | 635.00 | 622.68 | 147,200 |
| 2026-01-26 | 635.00 | 645.00 | 620.00 | 635.00 | 622.68 | 137,800 |
| 2026-01-23 | 635.00 | 635.00 | 600.00 | 635.00 | 622.68 | 139,700 |
| 2026-01-22 | 640.00 | 640.00 | 605.00 | 630.00 | 617.78 | 398,800 |
| 2026-01-21 | 645.00 | 650.00 | 615.00 | 620.00 | 607.97 | 1,256,300 |
| 2026-01-20 | 645.00 | 655.00 | 640.00 | 645.00 | 632.49 | 145,900 |
| 2026-01-19 | 645.00 | 645.00 | 620.00 | 645.00 | 632.49 | 120,200 |
| 2026-01-16 | 645.00 | 645.00 | 645.00 | 645.00 | 632.49 | 0 |
| 2026-01-15 | 630.00 | 645.00 | 615.00 | 645.00 | 632.49 | 57,300 |
| 2026-01-14 | 635.00 | 635.00 | 605.00 | 635.00 | 622.68 | 300,300 |
| 2026-01-13 | 650.00 | 650.00 | 630.00 | 635.00 | 622.68 | 264,000 |
| 2026-01-12 | 650.00 | 655.00 | 585.00 | 650.00 | 637.39 | 1,276,100 |
| 2026-01-09 | 650.00 | 670.00 | 630.00 | 650.00 | 637.39 | 755,700 |
| 2026-01-08 | 650.00 | 650.00 | 620.00 | 650.00 | 637.39 | 335,600 |
| 2026-01-07 | 655.00 | 655.00 | 610.00 | 650.00 | 637.39 | 407,700 |
| 2026-01-06 | 635.00 | 655.00 | 580.00 | 655.00 | 642.29 | 1,781,600 |
| 2026-01-05 | 630.00 | 650.00 | 585.00 | 630.00 | 617.78 | 299,000 |
| 2026-01-02 | 630.00 | 635.00 | 560.00 | 630.00 | 617.78 | 736,300 |
| 2026-01-01 | 630.00 | 630.00 | 630.00 | 630.00 | 617.78 | 0 |
| 2025-12-31 | 630.00 | 630.00 | 630.00 | 630.00 | 617.78 | 0 |
| 2025-12-30 | 625.00 | 635.00 | 570.00 | 630.00 | 617.78 | 1,551,700 |
| 2025-12-29 | 635.00 | 725.00 | 550.00 | 625.00 | 612.88 | 4,259,600 |
| 2025-12-26 | 630.00 | 630.00 | 630.00 | 630.00 | 617.78 | 0 |
| 2025-12-25 | 630.00 | 630.00 | 630.00 | 630.00 | 617.78 | 0 |
| 2025-12-24 | 540.00 | 665.00 | 505.00 | 630.00 | 617.78 | 5,213,200 |
| 2025-12-23 | 500.00 | 535.00 | 482.00 | 535.00 | 524.62 | 1,078,300 |
| 2025-12-22 | 484.00 | 500.00 | 462.00 | 500.00 | 490.30 | 1,210,900 |
| 2025-12-19 | 468.00 | 482.00 | 450.00 | 480.00 | 470.69 | 379,300 |
| 2025-12-18 | 472.00 | 474.00 | 440.00 | 470.00 | 460.88 | 127,600 |
| 2025-12-17 | 454.00 | 474.00 | 450.00 | 470.00 | 460.88 | 641,200 |
| 2025-12-16 | 446.00 | 454.00 | 446.00 | 450.00 | 441.27 | 244,600 |
| 2025-12-15 | 416.00 | 450.00 | 416.00 | 446.00 | 437.35 | 770,400 |
| 2025-12-12 | 422.00 | 422.00 | 410.00 | 420.00 | 411.85 | 305,400 |
| 2025-12-11 | 414.00 | 428.00 | 408.00 | 422.00 | 413.81 | 1,522,600 |
| 2025-12-10 | 420.00 | 420.00 | 408.00 | 410.00 | 402.05 | 998,500 |
| 2025-12-09 | 422.00 | 430.00 | 408.00 | 420.00 | 411.85 | 1,150,800 |
| 2025-12-08 | 422.00 | 422.00 | 414.00 | 422.00 | 413.81 | 90,000 |
| 2025-12-05 | 414.00 | 440.00 | 408.00 | 420.00 | 411.85 | 968,700 |
| 2025-12-04 | 424.00 | 434.00 | 408.00 | 412.00 | 404.01 | 1,507,900 |
| 2025-12-03 | 436.00 | 436.00 | 412.00 | 424.00 | 415.77 | 545,100 |
| 2025-12-02 | 434.00 | 436.00 | 432.00 | 436.00 | 427.54 | 24,900 |
| 2025-12-01 | 436.00 | 440.00 | 434.00 | 436.00 | 427.54 | 219,700 |
| 2025-11-28 | 442.00 | 444.00 | 432.00 | 436.00 | 427.54 | 9,600 |
| 2025-11-27 | 436.00 | 446.00 | 432.00 | 442.00 | 433.43 | 13,000 |
| 2025-11-26 | 446.00 | 446.00 | 432.00 | 436.00 | 427.54 | 15,300 |
| 2025-11-25 | 448.00 | 456.00 | 434.00 | 446.00 | 437.35 | 44,300 |
| 2025-11-24 | 448.00 | 456.00 | 428.00 | 448.00 | 439.31 | 109,000 |
| 2025-11-21 | 450.00 | 462.00 | 448.00 | 448.00 | 439.31 | 140,000 |
| 2025-11-20 | 442.00 | 450.00 | 442.00 | 450.00 | 441.27 | 63,400 |
| 2025-11-19 | 440.00 | 442.00 | 440.00 | 442.00 | 433.43 | 37,400 |
| 2025-11-18 | 440.00 | 440.00 | 432.00 | 440.00 | 431.46 | 33,000 |
| 2025-11-17 | 438.00 | 440.00 | 436.00 | 440.00 | 431.46 | 13,400 |
| 2025-11-14 | 430.00 | 440.00 | 430.00 | 440.00 | 431.46 | 22,500 |
| 2025-11-13 | 440.00 | 440.00 | 432.00 | 440.00 | 431.46 | 29,300 |
| 2025-11-12 | 440.00 | 442.00 | 430.00 | 440.00 | 431.46 | 32,800 |
| 2025-11-11 | 440.00 | 440.00 | 428.00 | 438.00 | 429.50 | 85,100 |
| 2025-11-10 | 450.00 | 452.00 | 438.00 | 440.00 | 431.46 | 119,300 |
| 2025-11-07 | 426.00 | 450.00 | 424.00 | 450.00 | 441.27 | 364,000 |
| 2025-11-06 | 428.00 | 430.00 | 422.00 | 430.00 | 421.66 | 19,300 |
| 2025-11-05 | 430.00 | 430.00 | 426.00 | 430.00 | 421.66 | 5,600 |
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.