Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1,000 |
| 2026-07-23 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 11,100 |
| 2026-07-22 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | 4,600 |
| 2026-07-21 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 46,600 |
| 2026-07-20 | 535.00 | 535.00 | 515.00 | 515.00 | 515.00 | 3,500 |
| 2026-07-17 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | 20,800 |
| 2026-07-16 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | 20,700 |
| 2026-07-15 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 15,700 |
| 2026-07-14 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 7,000 |
| 2026-07-13 | 500.00 | 515.00 | 498.00 | 515.00 | 515.00 | 24,600 |
| 2026-07-10 | 500.00 | 515.00 | 498.00 | 515.00 | 515.00 | 12,900 |
| 2026-07-09 | 540.00 | 540.00 | 500.00 | 515.00 | 515.00 | 32,400 |
| 2026-07-08 | 494.00 | 540.00 | 492.00 | 540.00 | 540.00 | 66,800 |
| 2026-07-07 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 15,400 |
| 2026-07-06 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 3,900 |
| 2026-07-03 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 27,900 |
| 2026-07-02 | 515.00 | 520.00 | 480.00 | 498.00 | 498.00 | 127,200 |
| 2026-07-01 | 565.00 | 565.00 | 510.00 | 510.00 | 510.00 | 146,700 |
| 2026-06-30 | 625.00 | 625.00 | 585.00 | 590.00 | 590.00 | 434,000 |
| 2026-06-29 | 550.00 | 645.00 | 550.00 | 625.00 | 625.00 | 432,100 |
| 2026-06-26 | 496.00 | 570.00 | 496.00 | 550.00 | 550.00 | 436,800 |
| 2026-06-25 | 498.00 | 510.00 | 492.00 | 496.00 | 496.00 | 27,100 |
| 2026-06-24 | 490.00 | 498.00 | 490.00 | 492.00 | 492.00 | 257,900 |
| 2026-06-23 | 460.00 | 494.00 | 460.00 | 490.00 | 490.00 | 263,600 |
| 2026-06-22 | 462.00 | 462.00 | 450.00 | 460.00 | 460.00 | 46,500 |
| 2026-06-19 | 460.00 | 466.00 | 454.00 | 464.00 | 464.00 | 5,200 |
| 2026-06-18 | 458.00 | 460.00 | 454.00 | 456.00 | 456.00 | 54,400 |
| 2026-06-17 | 482.00 | 482.00 | 452.00 | 458.00 | 458.00 | 275,300 |
| 2026-06-16 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2026-06-15 | 488.00 | 488.00 | 480.00 | 488.00 | 488.00 | 6,400 |
| 2026-06-12 | 478.00 | 488.00 | 476.00 | 488.00 | 488.00 | 8,800 |
| 2026-06-11 | 486.00 | 492.00 | 478.00 | 480.00 | 480.00 | 125,700 |
| 2026-06-10 | 492.00 | 492.00 | 486.00 | 486.00 | 486.00 | 72,100 |
| 2026-06-09 | 505.00 | 505.00 | 484.00 | 490.00 | 490.00 | 278,700 |
| 2026-06-08 | 505.00 | 505.00 | 488.00 | 500.00 | 490.30 | 57,800 |
| 2026-06-05 | 498.00 | 510.00 | 488.00 | 510.00 | 500.11 | 41,600 |
| 2026-06-04 | 500.00 | 510.00 | 440.00 | 510.00 | 500.11 | 386,100 |
| 2026-06-03 | 510.00 | 510.00 | 500.00 | 510.00 | 500.11 | 24,200 |
| 2026-06-02 | 515.00 | 520.00 | 500.00 | 510.00 | 500.11 | 28,300 |
| 2026-06-01 | 510.00 | 510.00 | 510.00 | 510.00 | 500.11 | 0 |
| 2026-05-29 | 510.00 | 515.00 | 510.00 | 510.00 | 500.11 | 44,400 |
| 2026-05-28 | 510.00 | 510.00 | 510.00 | 510.00 | 500.11 | 0 |
| 2026-05-27 | 510.00 | 510.00 | 510.00 | 510.00 | 500.11 | 0 |
| 2026-05-26 | 500.00 | 510.00 | 494.00 | 510.00 | 500.11 | 17,900 |
| 2026-05-25 | 500.00 | 510.00 | 490.00 | 510.00 | 500.11 | 10,100 |
| 2026-05-22 | 500.00 | 510.00 | 496.00 | 510.00 | 500.11 | 7,900 |
| 2026-05-21 | 500.00 | 510.00 | 470.00 | 510.00 | 500.11 | 44,600 |
| 2026-05-20 | 510.00 | 510.00 | 500.00 | 510.00 | 500.11 | 9,300 |
| 2026-05-19 | 500.00 | 510.00 | 500.00 | 510.00 | 500.11 | 5,500 |
| 2026-05-18 | 500.00 | 510.00 | 500.00 | 510.00 | 500.11 | 5,300 |
| 2026-05-15 | 510.00 | 510.00 | 510.00 | 510.00 | 500.11 | 0 |
| 2026-05-14 | 510.00 | 510.00 | 510.00 | 510.00 | 500.11 | 0 |
| 2026-05-13 | 510.00 | 510.00 | 500.00 | 510.00 | 500.11 | 11,100 |
| 2026-05-12 | 505.00 | 510.00 | 500.00 | 510.00 | 500.11 | 8,100 |
| 2026-05-11 | 505.00 | 510.00 | 500.00 | 510.00 | 500.11 | 16,200 |
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.