Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 442.00 | 450.00 | 438.00 | 446.00 | 437.35 | 6,300 |
| 2025-08-12 | 446.00 | 446.00 | 440.00 | 442.00 | 433.43 | 5,200 |
| 2025-08-11 | 438.00 | 450.00 | 438.00 | 446.00 | 437.35 | 5,700 |
| 2025-08-08 | 440.00 | 440.00 | 440.00 | 440.00 | 431.46 | 4,000 |
| 2025-08-07 | 446.00 | 446.00 | 440.00 | 442.00 | 433.43 | 11,400 |
| 2025-08-06 | 440.00 | 450.00 | 440.00 | 442.00 | 433.43 | 7,300 |
| 2025-08-05 | 450.00 | 450.00 | 440.00 | 440.00 | 431.46 | 3,900 |
| 2025-08-04 | 442.00 | 442.00 | 440.00 | 440.00 | 431.46 | 22,400 |
| 2025-08-01 | 450.00 | 450.00 | 440.00 | 440.00 | 431.46 | 2,600 |
| 2025-07-31 | 446.00 | 462.00 | 430.00 | 440.00 | 431.46 | 136,300 |
| 2025-07-30 | 446.00 | 448.00 | 440.00 | 448.00 | 439.31 | 18,700 |
| 2025-07-29 | 446.00 | 450.00 | 444.00 | 446.00 | 437.35 | 8,400 |
| 2025-07-28 | 446.00 | 450.00 | 440.00 | 450.00 | 441.27 | 20,900 |
| 2025-07-25 | 450.00 | 450.00 | 444.00 | 444.00 | 435.39 | 13,900 |
| 2025-07-24 | 450.00 | 450.00 | 448.00 | 448.00 | 439.31 | 25,800 |
| 2025-07-23 | 450.00 | 450.00 | 442.00 | 444.00 | 435.39 | 8,500 |
| 2025-07-22 | 444.00 | 450.00 | 442.00 | 442.00 | 433.43 | 10,800 |
| 2025-07-21 | 446.00 | 460.00 | 442.00 | 444.00 | 435.39 | 11,400 |
| 2025-07-18 | 456.00 | 456.00 | 446.00 | 450.00 | 441.27 | 28,400 |
| 2025-07-17 | 460.00 | 460.00 | 448.00 | 456.00 | 447.15 | 9,000 |
| 2025-07-16 | 452.00 | 470.00 | 450.00 | 454.00 | 445.19 | 22,500 |
| 2025-07-15 | 462.00 | 476.00 | 452.00 | 452.00 | 443.23 | 7,200 |
| 2025-07-14 | 472.00 | 472.00 | 462.00 | 462.00 | 453.04 | 4,000 |
| 2025-07-11 | 478.00 | 478.00 | 460.00 | 474.00 | 464.80 | 129,400 |
| 2025-07-10 | 478.00 | 480.00 | 460.00 | 478.00 | 468.73 | 101,300 |
| 2025-07-09 | 460.00 | 480.00 | 460.00 | 478.00 | 468.73 | 11,400 |
| 2025-07-08 | 460.00 | 480.00 | 460.00 | 480.00 | 470.69 | 70,700 |
| 2025-07-07 | 460.00 | 480.00 | 460.00 | 480.00 | 470.69 | 7,000 |
| 2025-07-04 | 460.00 | 480.00 | 440.00 | 480.00 | 470.69 | 24,600 |
| 2025-07-03 | 474.00 | 480.00 | 462.00 | 480.00 | 470.69 | 36,500 |
| 2025-07-02 | 480.00 | 480.00 | 440.00 | 480.00 | 470.69 | 12,700 |
| 2025-07-01 | 490.00 | 490.00 | 450.00 | 480.00 | 470.69 | 49,100 |
| 2025-06-30 | 422.00 | 515.00 | 422.00 | 500.00 | 490.30 | 2,096,300 |
| 2025-06-26 | 420.00 | 432.00 | 420.00 | 422.00 | 413.81 | 12,000 |
| 2025-06-25 | 430.00 | 430.00 | 420.00 | 420.00 | 411.85 | 2,700 |
| 2025-06-24 | 426.00 | 426.00 | 420.00 | 420.00 | 411.85 | 107,500 |
| 2025-06-23 | 420.00 | 420.00 | 420.00 | 420.00 | 411.85 | 10,600 |
| 2025-06-20 | 424.00 | 428.00 | 420.00 | 420.00 | 411.85 | 114,800 |
| 2025-06-19 | 428.00 | 428.00 | 420.00 | 424.00 | 415.77 | 24,900 |
| 2025-06-18 | 422.00 | 430.00 | 420.00 | 422.00 | 413.81 | 2,700 |
| 2025-06-17 | 422.00 | 422.00 | 420.00 | 422.00 | 413.81 | 2,000 |
| 2025-06-16 | 422.00 | 424.00 | 422.00 | 422.00 | 413.81 | 40,400 |
| 2025-06-13 | 424.00 | 424.00 | 420.00 | 424.00 | 415.77 | 10,200 |
| 2025-06-12 | 426.00 | 428.00 | 422.00 | 424.00 | 415.77 | 5,200 |
| 2025-06-11 | 434.00 | 436.00 | 424.00 | 426.00 | 406.70 | 61,900 |
| 2025-06-10 | 430.00 | 430.00 | 428.00 | 430.00 | 410.52 | 2,000 |
| 2025-06-05 | 430.00 | 430.00 | 424.00 | 426.00 | 406.70 | 11,800 |
| 2025-06-04 | 430.00 | 444.00 | 424.00 | 424.00 | 404.79 | 87,600 |
| 2025-06-03 | 426.00 | 428.00 | 426.00 | 426.00 | 406.70 | 62,900 |
| 2025-06-02 | 428.00 | 428.00 | 426.00 | 426.00 | 406.70 | 4,100 |
| 2025-05-28 | 426.00 | 432.00 | 424.00 | 426.00 | 406.70 | 7,900 |
| 2025-05-27 | 422.00 | 426.00 | 420.00 | 424.00 | 404.79 | 20,900 |
| 2025-05-26 | 430.00 | 430.00 | 420.00 | 422.00 | 402.89 | 37,200 |
| 2025-05-23 | 430.00 | 430.00 | 430.00 | 430.00 | 410.52 | 5,500 |
| 2025-05-22 | 430.00 | 432.00 | 428.00 | 430.00 | 410.52 | 33,500 |
| 2025-05-21 | 426.00 | 426.00 | 422.00 | 426.00 | 406.70 | 7,100 |
| 2025-05-20 | 434.00 | 434.00 | 418.00 | 426.00 | 406.70 | 93,300 |
| 2025-05-19 | 434.00 | 434.00 | 424.00 | 434.00 | 414.34 | 21,700 |
| 2025-05-16 | 432.00 | 438.00 | 432.00 | 438.00 | 418.16 | 10,900 |
| 2025-05-15 | 440.00 | 440.00 | 422.00 | 432.00 | 412.43 | 35,900 |
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.