Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 436.00 | 440.00 | 436.00 | 438.00 | 418.16 | 2,088,400 |
| 2025-05-09 | 430.00 | 438.00 | 430.00 | 436.00 | 416.25 | 3,700 |
| 2025-05-08 | 434.00 | 436.00 | 428.00 | 436.00 | 416.25 | 1,000 |
| 2025-05-07 | 434.00 | 436.00 | 420.00 | 434.00 | 414.34 | 6,500 |
| 2025-05-06 | 428.00 | 434.00 | 428.00 | 434.00 | 414.34 | 48,100 |
| 2025-05-05 | 432.00 | 436.00 | 424.00 | 428.00 | 408.61 | 23,500 |
| 2025-05-02 | 438.00 | 438.00 | 430.00 | 436.00 | 416.25 | 25,200 |
| 2025-04-30 | 438.00 | 440.00 | 438.00 | 438.00 | 418.16 | 15,400 |
| 2025-04-29 | 440.00 | 440.00 | 438.00 | 438.00 | 418.16 | 33,200 |
| 2025-04-28 | 440.00 | 442.00 | 438.00 | 438.00 | 418.16 | 79,300 |
| 2025-04-25 | 436.00 | 440.00 | 436.00 | 436.00 | 416.25 | 3,900 |
| 2025-04-24 | 436.00 | 438.00 | 430.00 | 434.00 | 414.34 | 72,400 |
| 2025-04-23 | 440.00 | 440.00 | 438.00 | 440.00 | 420.07 | 19,800 |
| 2025-04-22 | 430.00 | 438.00 | 430.00 | 438.00 | 418.16 | 15,800 |
| 2025-04-21 | 438.00 | 440.00 | 430.00 | 438.00 | 418.16 | 13,400 |
| 2025-04-17 | 430.00 | 440.00 | 430.00 | 438.00 | 418.16 | 55,700 |
| 2025-04-16 | 436.00 | 436.00 | 426.00 | 436.00 | 416.25 | 65,400 |
| 2025-04-15 | 440.00 | 440.00 | 430.00 | 436.00 | 416.25 | 111,100 |
| 2025-04-14 | 436.00 | 440.00 | 436.00 | 436.00 | 416.25 | 40,031,700 |
| 2025-04-11 | 440.00 | 448.00 | 434.00 | 436.00 | 416.25 | 20,184,000 |
| 2025-04-10 | 432.00 | 450.00 | 432.00 | 450.00 | 429.62 | 178,300 |
| 2025-04-09 | 450.00 | 450.00 | 424.00 | 450.00 | 429.62 | 13,300 |
| 2025-04-08 | 480.00 | 480.00 | 422.00 | 450.00 | 429.62 | 136,600 |
| 2025-03-27 | 422.00 | 490.00 | 422.00 | 486.00 | 463.99 | 1,893,100 |
| 2025-03-26 | 418.00 | 430.00 | 410.00 | 430.00 | 410.52 | 256,600 |
| 2025-03-25 | 414.00 | 422.00 | 414.00 | 422.00 | 402.89 | 54,700 |
| 2025-03-24 | 412.00 | 422.00 | 402.00 | 422.00 | 402.89 | 84,900 |
| 2025-03-21 | 422.00 | 422.00 | 412.00 | 422.00 | 402.89 | 136,100 |
| 2025-03-20 | 420.00 | 422.00 | 420.00 | 422.00 | 402.89 | 30,000 |
| 2025-03-19 | 420.00 | 422.00 | 414.00 | 422.00 | 402.89 | 23,800 |
| 2025-03-18 | 418.00 | 422.00 | 416.00 | 422.00 | 402.89 | 29,700 |
| 2025-03-17 | 418.00 | 422.00 | 418.00 | 422.00 | 402.89 | 52,400 |
| 2025-03-14 | 416.00 | 422.00 | 416.00 | 422.00 | 402.89 | 31,100 |
| 2025-03-13 | 418.00 | 422.00 | 414.00 | 422.00 | 402.89 | 60,700 |
| 2025-03-12 | 422.00 | 422.00 | 422.00 | 422.00 | 402.89 | 3,000 |
| 2025-03-11 | 422.00 | 422.00 | 422.00 | 422.00 | 402.89 | 4,000 |
| 2025-03-10 | 422.00 | 422.00 | 422.00 | 422.00 | 402.89 | 2,500 |
| 2025-03-07 | 420.00 | 422.00 | 420.00 | 422.00 | 402.89 | 3,000 |
| 2025-03-06 | 424.00 | 424.00 | 422.00 | 424.00 | 404.79 | 7,200 |
| 2025-03-05 | 418.00 | 424.00 | 412.00 | 424.00 | 404.79 | 100,400 |
| 2025-03-04 | 426.00 | 426.00 | 420.00 | 422.00 | 402.89 | 11,300 |
| 2025-03-03 | 424.00 | 426.00 | 418.00 | 426.00 | 406.70 | 8,700 |
| 2025-02-28 | 418.00 | 426.00 | 418.00 | 426.00 | 406.70 | 74,900 |
| 2025-02-27 | 422.00 | 426.00 | 420.00 | 426.00 | 406.70 | 26,800 |
| 2025-02-26 | 412.00 | 426.00 | 412.00 | 426.00 | 406.70 | 52,500 |
| 2025-02-25 | 420.00 | 426.00 | 420.00 | 426.00 | 406.70 | 34,300 |
| 2025-02-24 | 426.00 | 426.00 | 418.00 | 426.00 | 406.70 | 11,600 |
| 2025-02-21 | 424.00 | 426.00 | 424.00 | 426.00 | 406.70 | 4,200 |
| 2025-02-20 | 418.00 | 426.00 | 414.00 | 426.00 | 406.70 | 83,400 |
| 2025-02-19 | 426.00 | 426.00 | 426.00 | 426.00 | 406.70 | 2,100 |
| 2025-02-18 | 426.00 | 426.00 | 420.00 | 426.00 | 406.70 | 3,200 |
| 2025-02-17 | 426.00 | 426.00 | 416.00 | 426.00 | 406.70 | 21,800 |
| 2025-02-14 | 424.00 | 426.00 | 420.00 | 426.00 | 406.70 | 40,000 |
| 2025-02-13 | 426.00 | 426.00 | 416.00 | 426.00 | 406.70 | 34,700 |
| 2025-02-12 | 412.00 | 426.00 | 412.00 | 426.00 | 406.70 | 3,100 |
| 2025-02-11 | 426.00 | 426.00 | 424.00 | 426.00 | 406.70 | 13,600 |
| 2025-02-10 | 424.00 | 426.00 | 408.00 | 426.00 | 406.70 | 52,600 |
| 2025-02-07 | 412.00 | 426.00 | 412.00 | 426.00 | 406.70 | 111,000 |
| 2025-02-06 | 426.00 | 426.00 | 412.00 | 426.00 | 406.70 | 42,700 |
| 2025-02-05 | 424.00 | 426.00 | 408.00 | 426.00 | 406.70 | 76,600 |
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.