Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 430.00 | 430.00 | 426.00 | 430.00 | 421.66 | 5,600 |
| 2025-11-04 | 434.00 | 434.00 | 428.00 | 432.00 | 423.62 | 53,200 |
| 2025-11-03 | 438.00 | 440.00 | 426.00 | 432.00 | 423.62 | 143,000 |
| 2025-10-31 | 400.00 | 444.00 | 400.00 | 430.00 | 421.66 | 365,400 |
| 2025-10-30 | 434.00 | 450.00 | 434.00 | 448.00 | 439.31 | 100,000 |
| 2025-10-29 | 434.00 | 438.00 | 430.00 | 438.00 | 429.50 | 7,900 |
| 2025-10-28 | 440.00 | 440.00 | 428.00 | 438.00 | 429.50 | 48,100 |
| 2025-10-27 | 438.00 | 440.00 | 428.00 | 440.00 | 431.46 | 69,000 |
| 2025-10-24 | 430.00 | 440.00 | 428.00 | 440.00 | 431.46 | 109,300 |
| 2025-10-23 | 426.00 | 434.00 | 420.00 | 430.00 | 421.66 | 69,500 |
| 2025-10-22 | 434.00 | 436.00 | 424.00 | 436.00 | 427.54 | 37,400 |
| 2025-10-21 | 432.00 | 436.00 | 416.00 | 436.00 | 427.54 | 369,100 |
| 2025-10-20 | 434.00 | 436.00 | 410.00 | 436.00 | 427.54 | 242,800 |
| 2025-10-17 | 412.00 | 452.00 | 412.00 | 436.00 | 427.54 | 155,100 |
| 2025-10-16 | 420.00 | 420.00 | 410.00 | 412.00 | 404.01 | 166,600 |
| 2025-10-15 | 430.00 | 430.00 | 420.00 | 420.00 | 411.85 | 120,300 |
| 2025-10-14 | 430.00 | 432.00 | 428.00 | 430.00 | 421.66 | 24,600 |
| 2025-10-13 | 436.00 | 436.00 | 424.00 | 434.00 | 425.58 | 23,900 |
| 2025-10-10 | 438.00 | 438.00 | 432.00 | 434.00 | 425.58 | 41,200 |
| 2025-10-09 | 436.00 | 440.00 | 436.00 | 438.00 | 429.50 | 39,000 |
| 2025-10-08 | 438.00 | 438.00 | 432.00 | 434.00 | 425.58 | 41,000 |
| 2025-10-07 | 440.00 | 440.00 | 434.00 | 436.00 | 427.54 | 16,700 |
| 2025-10-06 | 442.00 | 444.00 | 436.00 | 440.00 | 431.46 | 30,200 |
| 2025-10-03 | 444.00 | 444.00 | 438.00 | 438.00 | 429.50 | 41,000 |
| 2025-10-02 | 436.00 | 436.00 | 420.00 | 434.00 | 425.58 | 639,000 |
| 2025-10-01 | 452.00 | 452.00 | 430.00 | 436.00 | 427.54 | 68,000 |
| 2025-09-30 | 466.00 | 466.00 | 452.00 | 452.00 | 443.23 | 58,000 |
| 2025-09-29 | 466.00 | 468.00 | 462.00 | 464.00 | 455.00 | 108,000 |
| 2025-09-26 | 464.00 | 464.00 | 450.00 | 464.00 | 455.00 | 57,000 |
| 2025-09-25 | 460.00 | 466.00 | 458.00 | 464.00 | 455.00 | 96,900 |
| 2025-09-24 | 460.00 | 460.00 | 456.00 | 458.00 | 449.11 | 102,600 |
| 2025-09-23 | 460.00 | 462.00 | 452.00 | 460.00 | 451.08 | 110,700 |
| 2025-09-22 | 460.00 | 460.00 | 452.00 | 456.00 | 447.15 | 71,400 |
| 2025-09-19 | 460.00 | 462.00 | 450.00 | 460.00 | 451.08 | 201,500 |
| 2025-09-18 | 442.00 | 456.00 | 442.00 | 456.00 | 447.15 | 157,400 |
| 2025-09-17 | 446.00 | 446.00 | 440.00 | 442.00 | 433.43 | 37,300 |
| 2025-09-16 | 438.00 | 440.00 | 436.00 | 440.00 | 431.46 | 140,500 |
| 2025-09-15 | 432.00 | 438.00 | 432.00 | 438.00 | 429.50 | 64,400 |
| 2025-09-12 | 436.00 | 436.00 | 434.00 | 434.00 | 425.58 | 23,600 |
| 2025-09-11 | 436.00 | 438.00 | 434.00 | 434.00 | 425.58 | 9,900 |
| 2025-09-10 | 438.00 | 438.00 | 436.00 | 436.00 | 427.54 | 11,900 |
| 2025-09-09 | 440.00 | 440.00 | 434.00 | 436.00 | 427.54 | 12,400 |
| 2025-09-08 | 446.00 | 446.00 | 440.00 | 440.00 | 431.46 | 12,200 |
| 2025-09-05 | 440.00 | 440.00 | 440.00 | 440.00 | 431.46 | 0 |
| 2025-09-04 | 438.00 | 446.00 | 438.00 | 440.00 | 431.46 | 33,400 |
| 2025-09-03 | 436.00 | 440.00 | 436.00 | 438.00 | 429.50 | 3,600 |
| 2025-09-02 | 440.00 | 444.00 | 436.00 | 436.00 | 427.54 | 14,000 |
| 2025-09-01 | 444.00 | 444.00 | 422.00 | 434.00 | 425.58 | 93,600 |
| 2025-08-29 | 458.00 | 458.00 | 450.00 | 450.00 | 441.27 | 20,000 |
| 2025-08-28 | 458.00 | 460.00 | 450.00 | 456.00 | 447.15 | 46,500 |
| 2025-08-27 | 460.00 | 464.00 | 446.00 | 458.00 | 449.11 | 86,300 |
| 2025-08-26 | 458.00 | 460.00 | 454.00 | 460.00 | 451.08 | 80,800 |
| 2025-08-25 | 450.00 | 456.00 | 448.00 | 456.00 | 447.15 | 78,600 |
| 2025-08-22 | 450.00 | 450.00 | 438.00 | 444.00 | 435.39 | 138,500 |
| 2025-08-21 | 450.00 | 450.00 | 446.00 | 450.00 | 441.27 | 49,300 |
| 2025-08-20 | 450.00 | 450.00 | 440.00 | 446.00 | 437.35 | 49,700 |
| 2025-08-19 | 450.00 | 450.00 | 442.00 | 448.00 | 439.31 | 7,600 |
| 2025-08-18 | 450.00 | 450.00 | 450.00 | 450.00 | 441.27 | 0 |
| 2025-08-15 | 440.00 | 460.00 | 440.00 | 450.00 | 441.27 | 113,300 |
| 2025-08-14 | 446.00 | 446.00 | 440.00 | 440.00 | 431.46 | 6,700 |
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.