Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 515.00 | 515.00 | 505.00 | 505.00 | 495.20 | 8,000 |
| 2026-05-07 | 515.00 | 515.00 | 500.00 | 510.00 | 500.11 | 12,300 |
| 2026-05-06 | 505.00 | 520.00 | 500.00 | 515.00 | 505.01 | 40,100 |
| 2026-05-05 | 520.00 | 520.00 | 500.00 | 505.00 | 495.20 | 35,200 |
| 2026-05-04 | 520.00 | 520.00 | 500.00 | 505.00 | 495.20 | 33,500 |
| 2026-05-01 | 505.00 | 505.00 | 505.00 | 505.00 | 495.20 | 0 |
| 2026-04-30 | 520.00 | 520.00 | 505.00 | 505.00 | 495.20 | 61,900 |
| 2026-04-29 | 530.00 | 555.00 | 510.00 | 510.00 | 500.11 | 412,200 |
| 2026-04-28 | 550.00 | 565.00 | 525.00 | 560.00 | 549.14 | 15,200 |
| 2026-04-27 | 520.00 | 560.00 | 520.00 | 520.00 | 509.91 | 14,900 |
| 2026-04-24 | 550.00 | 550.00 | 535.00 | 535.00 | 524.62 | 9,700 |
← NewerPage 3 of 3 · 131 trading days
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.