Metropolitan Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 440.00 | 440.00 | 428.00 | 438.00 | 429.50 | 85,100 |
| 2025-11-10 | 450.00 | 452.00 | 438.00 | 440.00 | 431.46 | 119,300 |
| 2025-11-07 | 426.00 | 450.00 | 424.00 | 450.00 | 441.27 | 364,000 |
| 2025-11-06 | 428.00 | 430.00 | 422.00 | 430.00 | 421.66 | 19,300 |
| 2025-11-05 | 430.00 | 430.00 | 426.00 | 430.00 | 421.66 | 5,600 |
| 2025-11-04 | 434.00 | 434.00 | 428.00 | 432.00 | 423.62 | 53,200 |
| 2025-11-03 | 438.00 | 440.00 | 426.00 | 432.00 | 423.62 | 143,000 |
| 2025-10-31 | 400.00 | 444.00 | 400.00 | 430.00 | 421.66 | 365,400 |
| 2025-10-30 | 434.00 | 450.00 | 434.00 | 448.00 | 439.31 | 100,000 |
| 2025-10-29 | 434.00 | 438.00 | 430.00 | 438.00 | 429.50 | 7,900 |
| 2025-10-28 | 440.00 | 440.00 | 428.00 | 438.00 | 429.50 | 48,100 |
| 2025-10-27 | 438.00 | 440.00 | 428.00 | 440.00 | 431.46 | 69,000 |
| 2025-10-24 | 430.00 | 440.00 | 428.00 | 440.00 | 431.46 | 109,300 |
← NewerPage 5 of 5 · 253 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.