MTLA
Metropolitan Land Tbk.
530
+ 0 (
0,00%)
At close:
Mar 07, 02:16 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 550 | 550 | 520 | 545 | 545 | 49.600 |
| Mar 02, 2026 | 505 | 550 | 500 | 550 | 550 | 63.100 |
| Feb 27, 2026 | 555 | 555 | 550 | 550 | 550 | 1.000 |
| Feb 26, 2026 | 550 | 550 | 550 | 550 | 550 | 8.100 |
| Feb 25, 2026 | 555 | 555 | 535 | 550 | 550 | 23.900 |
| Feb 24, 2026 | 590 | 590 | 500 | 555 | 555 | 237.600 |
| Feb 23, 2026 | 590 | 590 | 580 | 580 | 580 | 46.700 |
| Feb 20, 2026 | 585 | 590 | 585 | 590 | 590 | 24.400 |
| Feb 19, 2026 | 590 | 595 | 585 | 590 | 590 | 32.900 |
| Feb 18, 2026 | 585 | 600 | 585 | 595 | 595 | 86.400 |
| Feb 13, 2026 | 595 | 595 | 585 | 595 | 595 | 43.600 |
| Feb 12, 2026 | 590 | 595 | 585 | 595 | 595 | 111.300 |
| Feb 11, 2026 | 595 | 600 | 585 | 600 | 600 | 201.900 |
| Feb 10, 2026 | 600 | 655 | 585 | 600 | 600 | 207.000 |
| Feb 09, 2026 | 600 | 625 | 575 | 600 | 600 | 100.100 |
| Feb 06, 2026 | 595 | 600 | 570 | 600 | 600 | 65.600 |
| Feb 05, 2026 | 600 | 600 | 585 | 600 | 600 | 17.800 |
| Feb 04, 2026 | 580 | 605 | 580 | 600 | 600 | 58.600 |
| Feb 03, 2026 | 605 | 605 | 580 | 605 | 605 | 33.300 |
| Feb 02, 2026 | 600 | 605 | 555 | 605 | 605 | 115.600 |
| Jan 30, 2026 | 600 | 610 | 590 | 605 | 605 | 63.000 |
| Jan 29, 2026 | 555 | 610 | 505 | 600 | 600 | 190.700 |
| Jan 28, 2026 | 635 | 635 | 565 | 565 | 565 | 157.400 |
| Jan 27, 2026 | 635 | 645 | 620 | 635 | 635 | 147.200 |
| Jan 26, 2026 | 635 | 645 | 620 | 635 | 635 | 137.800 |
| Jan 23, 2026 | 635 | 635 | 600 | 635 | 635 | 139.700 |
| Jan 22, 2026 | 640 | 640 | 605 | 630 | 630 | 398.800 |
| Jan 21, 2026 | 645 | 650 | 615 | 620 | 620 | 1.256.300 |
| Jan 20, 2026 | 645 | 655 | 640 | 645 | 645 | 145.900 |
| Jan 19, 2026 | 645 | 645 | 620 | 645 | 645 | 120.200 |
| Jan 15, 2026 | 630 | 645 | 615 | 645 | 645 | 57.300 |
| Jan 14, 2026 | 635 | 635 | 605 | 635 | 635 | 300.300 |
| Jan 13, 2026 | 650 | 650 | 630 | 635 | 635 | 264.000 |
| Jan 12, 2026 | 650 | 655 | 585 | 650 | 650 | 1.276.100 |
| Jan 09, 2026 | 650 | 670 | 630 | 650 | 650 | 755.700 |
| Jan 08, 2026 | 650 | 650 | 620 | 650 | 650 | 335.600 |
| Jan 07, 2026 | 655 | 655 | 610 | 650 | 650 | 407.700 |
| Jan 06, 2026 | 635 | 655 | 580 | 655 | 655 | 1.781.600 |
| Jan 05, 2026 | 630 | 650 | 585 | 630 | 630 | 299.000 |
| Jan 02, 2026 | 630 | 635 | 560 | 630 | 630 | 736.300 |
| Dec 30, 2025 | 625 | 635 | 570 | 630 | 630 | 1.551.700 |
| Dec 29, 2025 | 635 | 725 | 550 | 625 | 625 | 4.259.600 |
| Dec 24, 2025 | 540 | 665 | 505 | 630 | 630 | 5.213.200 |
| Dec 23, 2025 | 500 | 535 | 482 | 535 | 535 | 1.078.300 |
| Dec 22, 2025 | 484 | 500 | 462 | 500 | 500 | 1.210.900 |
| Dec 19, 2025 | 468 | 482 | 450 | 480 | 480 | 379.300 |
| Dec 18, 2025 | 472 | 474 | 440 | 470 | 470 | 127.600 |
| Dec 17, 2025 | 454 | 474 | 450 | 470 | 470 | 641.200 |
| Dec 16, 2025 | 446 | 454 | 446 | 450 | 450 | 244.600 |
| Dec 15, 2025 | 416 | 450 | 416 | 446 | 446 | 770.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.