Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 416.00 | 424.00 | 400.00 | 424.00 | 404.79 | 291,600 |
| 2025-02-03 | 396.00 | 420.00 | 396.00 | 420.00 | 400.98 | 572,800 |
| 2025-01-31 | 398.00 | 398.00 | 378.00 | 396.00 | 378.06 | 25,000 |
| 2025-01-30 | 396.00 | 398.00 | 394.00 | 398.00 | 379.97 | 7,200 |
| 2025-01-24 | 398.00 | 398.00 | 396.00 | 398.00 | 379.97 | 34,400 |
| 2025-01-23 | 408.00 | 408.00 | 398.00 | 400.00 | 381.88 | 10,900 |
| 2025-01-22 | 402.00 | 402.00 | 398.00 | 402.00 | 383.79 | 1,300 |
| 2025-01-21 | 408.00 | 408.00 | 400.00 | 402.00 | 383.79 | 151,400 |
| 2025-01-20 | 408.00 | 414.00 | 400.00 | 406.00 | 387.61 | 101,200 |
| 2025-01-17 | 408.00 | 410.00 | 404.00 | 408.00 | 389.52 | 12,100 |
| 2025-01-16 | 412.00 | 412.00 | 406.00 | 408.00 | 389.52 | 12,000 |
| 2025-01-15 | 420.00 | 420.00 | 398.00 | 412.00 | 393.34 | 45,900 |
| 2025-01-14 | 430.00 | 430.00 | 412.00 | 414.00 | 395.25 | 5,300 |
| 2025-01-13 | 418.00 | 422.00 | 418.00 | 418.00 | 399.07 | 8,700 |
| 2025-01-10 | 424.00 | 424.00 | 418.00 | 418.00 | 399.07 | 2,500 |
| 2025-01-09 | 410.00 | 420.00 | 410.00 | 420.00 | 400.98 | 22,100 |
| 2025-01-08 | 426.00 | 426.00 | 416.00 | 420.00 | 400.98 | 42,300 |
| 2025-01-07 | 434.00 | 434.00 | 416.00 | 426.00 | 406.70 | 60,600 |
| 2025-01-06 | 448.00 | 448.00 | 426.00 | 434.00 | 414.34 | 45,400 |
| 2025-01-03 | 444.00 | 450.00 | 414.00 | 448.00 | 427.71 | 984,200 |
| 2025-01-02 | 480.00 | 480.00 | 430.00 | 454.00 | 433.44 | 107,500 |
| 2024-12-30 | 446.00 | 480.00 | 420.00 | 480.00 | 458.26 | 2,678,100 |
| 2024-12-27 | 400.00 | 446.00 | 394.00 | 446.00 | 425.80 | 1,414,000 |
| 2024-12-24 | 394.00 | 400.00 | 394.00 | 400.00 | 381.88 | 41,400 |
| 2024-12-23 | 400.00 | 400.00 | 394.00 | 394.00 | 376.15 | 8,000 |
| 2024-12-20 | 398.00 | 400.00 | 394.00 | 400.00 | 381.88 | 19,500 |
| 2024-12-19 | 404.00 | 404.00 | 394.00 | 400.00 | 381.88 | 42,000 |
| 2024-12-18 | 400.00 | 406.00 | 396.00 | 404.00 | 385.70 | 25,100 |
| 2024-12-17 | 416.00 | 418.00 | 394.00 | 406.00 | 387.61 | 175,800 |
| 2024-12-16 | 412.00 | 420.00 | 394.00 | 416.00 | 397.16 | 161,900 |
| 2024-12-13 | 412.00 | 418.00 | 410.00 | 418.00 | 399.07 | 20,200 |
| 2024-12-12 | 420.00 | 420.00 | 412.00 | 414.00 | 395.25 | 10,500 |
| 2024-12-11 | 420.00 | 420.00 | 408.00 | 420.00 | 400.98 | 31,328,300 |
| 2024-12-10 | 410.00 | 420.00 | 404.00 | 416.00 | 397.16 | 28,950,300 |
| 2024-12-09 | 418.00 | 418.00 | 410.00 | 416.00 | 397.16 | 17,000 |
| 2024-12-06 | 410.00 | 418.00 | 410.00 | 418.00 | 399.07 | 18,800 |
| 2024-12-05 | 412.00 | 416.00 | 406.00 | 416.00 | 397.16 | 10,200 |
| 2024-12-04 | 404.00 | 416.00 | 404.00 | 414.00 | 395.25 | 4,200 |
| 2024-12-03 | 408.00 | 408.00 | 404.00 | 408.00 | 389.52 | 14,800 |
| 2024-12-02 | 410.00 | 410.00 | 408.00 | 410.00 | 391.43 | 1,200 |
| 2024-11-29 | 410.00 | 410.00 | 408.00 | 410.00 | 391.43 | 2,000 |
| 2024-11-28 | 410.00 | 410.00 | 402.00 | 410.00 | 391.43 | 5,600 |
| 2024-11-26 | 410.00 | 410.00 | 410.00 | 410.00 | 391.43 | 10,400 |
| 2024-11-25 | 412.00 | 412.00 | 404.00 | 410.00 | 391.43 | 14,900 |
| 2024-11-22 | 412.00 | 412.00 | 412.00 | 412.00 | 393.34 | 500 |
| 2024-11-21 | 412.00 | 414.00 | 406.00 | 414.00 | 395.25 | 51,300 |
| 2024-11-20 | 414.00 | 414.00 | 408.00 | 414.00 | 395.25 | 5,600 |
| 2024-11-19 | 418.00 | 418.00 | 406.00 | 414.00 | 395.25 | 12,800 |
| 2024-11-18 | 404.00 | 418.00 | 404.00 | 418.00 | 399.07 | 600 |
| 2024-11-15 | 424.00 | 424.00 | 400.00 | 420.00 | 400.98 | 25,500 |
| 2024-11-14 | 422.00 | 422.00 | 400.00 | 422.00 | 402.89 | 7,200 |
| 2024-11-13 | 404.00 | 428.00 | 400.00 | 422.00 | 402.89 | 67,900 |
| 2024-11-12 | 402.00 | 416.00 | 402.00 | 404.00 | 385.70 | 32,800 |
| 2024-11-11 | 420.00 | 420.00 | 398.00 | 402.00 | 383.79 | 78,500 |
| 2024-11-08 | 422.00 | 424.00 | 414.00 | 414.00 | 395.25 | 13,000 |
| 2024-11-07 | 416.00 | 426.00 | 408.00 | 426.00 | 406.70 | 12,000 |
| 2024-11-06 | 414.00 | 428.00 | 414.00 | 416.00 | 397.16 | 3,100 |
| 2024-11-05 | 418.00 | 430.00 | 418.00 | 430.00 | 410.52 | 36,400 |
| 2024-11-04 | 442.00 | 448.00 | 430.00 | 436.00 | 416.25 | 28,900 |
| 2024-11-01 | 448.00 | 448.00 | 442.00 | 442.00 | 421.98 | 800 |
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.