Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 695.00 | 715.00 | 690.00 | 690.00 | 690.00 | 139,500 |
| 2026-10-15 | 715.00 | 730.00 | 705.00 | 730.00 | 730.00 | 947,300 |
| 2026-10-14 | 740.00 | 740.00 | 705.00 | 735.00 | 735.00 | 1,193,200 |
| 2026-10-13 | 740.00 | 740.00 | 715.00 | 740.00 | 740.00 | 499,400 |
| 2026-10-12 | 690.00 | 740.00 | 690.00 | 730.00 | 730.00 | 1,061,200 |
| 2026-10-09 | 700.00 | 700.00 | 650.00 | 695.00 | 695.00 | 197,700 |
| 2026-10-08 | 700.00 | 710.00 | 680.00 | 700.00 | 700.00 | 63,900 |
| 2026-10-07 | 690.00 | 710.00 | 645.00 | 700.00 | 700.00 | 156,900 |
| 2026-10-06 | 700.00 | 710.00 | 685.00 | 695.00 | 695.00 | 70,100 |
| 2026-10-05 | 735.00 | 735.00 | 660.00 | 700.00 | 700.00 | 83,400 |
| 2026-10-02 | 630.00 | 725.00 | 610.00 | 690.00 | 690.00 | 1,230,000 |
| 2026-10-01 | 740.00 | 745.00 | 690.00 | 690.00 | 690.00 | 4,840,000 |
| 2026-09-30 | 700.00 | 740.00 | 640.00 | 740.00 | 740.00 | 4,974,100 |
| 2026-09-29 | 660.00 | 700.00 | 560.00 | 670.00 | 670.00 | 920,600 |
| 2026-09-28 | 575.00 | 680.00 | 560.00 | 615.00 | 615.00 | 2,081,900 |
| 2026-09-25 | 520.00 | 650.00 | 515.00 | 575.00 | 575.00 | 1,782,100 |
| 2026-09-24 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1,400 |
| 2026-09-23 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 2,100 |
| 2026-09-22 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 11,200 |
| 2026-09-21 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 2,400 |
| 2026-09-18 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 25,400 |
| 2026-09-17 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1,000 |
| 2026-09-16 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 4,500 |
| 2026-09-15 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 30,800 |
| 2026-09-14 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 10,300 |
| 2026-09-11 | 535.00 | 535.00 | 515.00 | 535.00 | 535.00 | 32,900 |
| 2026-09-10 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 4,300 |
| 2026-09-09 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 7,400 |
| 2026-09-08 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 8,700 |
| 2026-09-07 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | 8,200 |
| 2026-09-04 | 525.00 | 535.00 | 520.00 | 535.00 | 535.00 | 2,900 |
| 2026-09-03 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 12,500 |
| 2026-09-02 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 800 |
| 2026-09-01 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | 4,000 |
| 2026-08-31 | 530.00 | 540.00 | 515.00 | 515.00 | 515.00 | 112,900 |
| 2026-08-28 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 6,500 |
| 2026-08-27 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 1,200 |
| 2026-08-26 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 6,900 |
| 2026-08-25 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-24 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 9,300 |
| 2026-08-21 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | 14,300 |
| 2026-08-20 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 15,800 |
| 2026-08-19 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | 44,900 |
| 2026-08-18 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 9,600 |
| 2026-08-17 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-08-14 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 14,100 |
| 2026-08-13 | 530.00 | 530.00 | 505.00 | 515.00 | 515.00 | 35,600 |
| 2026-08-12 | 515.00 | 535.00 | 515.00 | 515.00 | 515.00 | 12,400 |
| 2026-08-11 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 32,800 |
| 2026-08-10 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | 33,100 |
| 2026-08-07 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 13,500 |
| 2026-08-06 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | 20,800 |
| 2026-08-05 | 520.00 | 545.00 | 505.00 | 530.00 | 530.00 | 11,400 |
| 2026-08-04 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | 6,200 |
| 2026-08-03 | 570.00 | 575.00 | 520.00 | 530.00 | 530.00 | 119,000 |
| 2026-07-31 | 505.00 | 570.00 | 500.00 | 570.00 | 570.00 | 83,000 |
| 2026-07-30 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 25,200 |
| 2026-07-29 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 2,700 |
| 2026-07-28 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 9,400 |
| 2026-07-27 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | 30,500 |
Page 1 of 21 · 1,217 trading daysOlder →
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.