Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 436.00 | 448.00 | 432.00 | 444.00 | 423.89 | 7,400 |
| 2024-10-30 | 440.00 | 448.00 | 430.00 | 434.00 | 414.34 | 2,600 |
| 2024-10-29 | 438.00 | 440.00 | 432.00 | 440.00 | 420.07 | 20,000 |
| 2024-10-28 | 440.00 | 446.00 | 436.00 | 438.00 | 418.16 | 3,400 |
| 2024-10-25 | 440.00 | 450.00 | 440.00 | 440.00 | 420.07 | 900 |
| 2024-10-24 | 440.00 | 440.00 | 440.00 | 440.00 | 420.07 | 2,300 |
| 2024-10-23 | 446.00 | 446.00 | 436.00 | 440.00 | 420.07 | 12,400 |
| 2024-10-22 | 450.00 | 450.00 | 436.00 | 446.00 | 425.80 | 8,100 |
| 2024-10-21 | 448.00 | 448.00 | 432.00 | 448.00 | 427.71 | 56,800 |
| 2024-10-18 | 432.00 | 448.00 | 432.00 | 448.00 | 427.71 | 2,900 |
| 2024-10-17 | 450.00 | 450.00 | 448.00 | 448.00 | 427.71 | 4,000 |
| 2024-10-16 | 440.00 | 450.00 | 432.00 | 444.00 | 423.89 | 25,000 |
| 2024-10-15 | 444.00 | 444.00 | 438.00 | 440.00 | 420.07 | 5,600 |
| 2024-10-14 | 434.00 | 480.00 | 432.00 | 440.00 | 420.07 | 74,000 |
| 2024-10-11 | 420.00 | 480.00 | 418.00 | 432.00 | 412.43 | 136,000 |
| 2024-10-10 | 420.00 | 426.00 | 408.00 | 420.00 | 400.98 | 73,900 |
| 2024-10-09 | 420.00 | 428.00 | 414.00 | 426.00 | 406.70 | 8,900 |
| 2024-10-08 | 414.00 | 424.00 | 412.00 | 424.00 | 404.79 | 7,300 |
| 2024-10-07 | 416.00 | 424.00 | 410.00 | 420.00 | 400.98 | 55,400 |
| 2024-10-04 | 418.00 | 430.00 | 418.00 | 420.00 | 400.98 | 10,700 |
| 2024-10-03 | 432.00 | 432.00 | 416.00 | 416.00 | 397.16 | 32,700 |
| 2024-10-02 | 426.00 | 428.00 | 426.00 | 428.00 | 408.61 | 800 |
| 2024-10-01 | 424.00 | 428.00 | 424.00 | 428.00 | 408.61 | 2,700 |
| 2024-09-30 | 424.00 | 436.00 | 424.00 | 424.00 | 404.79 | 12,900 |
| 2024-09-27 | 428.00 | 428.00 | 424.00 | 424.00 | 404.79 | 3,500 |
| 2024-09-26 | 428.00 | 428.00 | 424.00 | 424.00 | 404.79 | 5,000 |
| 2024-09-25 | 438.00 | 438.00 | 424.00 | 428.00 | 408.61 | 60,200 |
| 2024-09-24 | 422.00 | 428.00 | 422.00 | 426.00 | 406.70 | 51,800 |
| 2024-09-23 | 424.00 | 436.00 | 424.00 | 428.00 | 408.61 | 3,900 |
| 2024-09-20 | 438.00 | 438.00 | 422.00 | 426.00 | 406.70 | 2,800 |
| 2024-09-19 | 428.00 | 436.00 | 408.00 | 426.00 | 406.70 | 33,500 |
| 2024-09-18 | 436.00 | 436.00 | 428.00 | 434.00 | 414.34 | 18,200 |
| 2024-09-17 | 442.00 | 460.00 | 438.00 | 440.00 | 420.07 | 215,900 |
| 2024-09-13 | 428.00 | 438.00 | 426.00 | 436.00 | 416.25 | 183,900 |
| 2024-09-12 | 422.00 | 432.00 | 420.00 | 420.00 | 400.98 | 41,600 |
| 2024-09-11 | 428.00 | 428.00 | 422.00 | 422.00 | 402.89 | 400 |
| 2024-09-10 | 424.00 | 426.00 | 420.00 | 422.00 | 402.89 | 34,800 |
| 2024-09-09 | 424.00 | 424.00 | 420.00 | 424.00 | 404.79 | 27,900 |
| 2024-09-06 | 422.00 | 424.00 | 422.00 | 424.00 | 404.79 | 18,300 |
| 2024-09-05 | 424.00 | 424.00 | 424.00 | 424.00 | 404.79 | 76,100 |
| 2024-09-04 | 428.00 | 428.00 | 422.00 | 424.00 | 404.79 | 16,700 |
| 2024-09-03 | 432.00 | 432.00 | 430.00 | 430.00 | 410.52 | 12,500 |
| 2024-09-02 | 428.00 | 440.00 | 422.00 | 440.00 | 420.07 | 98,800 |
| 2024-08-30 | 420.00 | 448.00 | 416.00 | 422.00 | 402.89 | 78,200 |
| 2024-08-29 | 426.00 | 426.00 | 416.00 | 422.00 | 402.89 | 10,900 |
| 2024-08-28 | 416.00 | 438.00 | 416.00 | 426.00 | 406.70 | 62,800 |
| 2024-08-27 | 416.00 | 420.00 | 416.00 | 420.00 | 400.98 | 7,800 |
| 2024-08-26 | 420.00 | 424.00 | 416.00 | 420.00 | 400.98 | 7,600 |
| 2024-08-23 | 422.00 | 422.00 | 412.00 | 420.00 | 400.98 | 19,900 |
| 2024-08-22 | 420.00 | 420.00 | 412.00 | 420.00 | 400.98 | 2,500 |
| 2024-08-21 | 420.00 | 420.00 | 418.00 | 420.00 | 400.98 | 3,200 |
| 2024-08-20 | 416.00 | 420.00 | 414.00 | 420.00 | 400.98 | 6,100 |
| 2024-08-19 | 422.00 | 424.00 | 410.00 | 420.00 | 400.98 | 10,100 |
| 2024-08-16 | 416.00 | 422.00 | 416.00 | 422.00 | 402.89 | 211,900 |
| 2024-08-15 | 430.00 | 430.00 | 422.00 | 422.00 | 402.89 | 29,800 |
| 2024-08-14 | 420.00 | 424.00 | 420.00 | 424.00 | 404.79 | 42,500 |
| 2024-08-13 | 426.00 | 434.00 | 420.00 | 420.00 | 400.98 | 22,100 |
| 2024-08-12 | 424.00 | 426.00 | 418.00 | 422.00 | 402.89 | 80,900 |
| 2024-08-09 | 414.00 | 428.00 | 414.00 | 424.00 | 404.79 | 4,200 |
| 2024-08-08 | 426.00 | 426.00 | 416.00 | 426.00 | 406.70 | 12,200 |
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.