MTLA
Metropolitan Land Tbk.
530
+ 0 (
0,00%)
At close:
Mar 07, 07:11 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 422 | 422 | 410 | 420 | 420 | 305.400 |
| Dec 11, 2025 | 414 | 428 | 408 | 422 | 422 | 1.522.600 |
| Dec 10, 2025 | 420 | 420 | 408 | 410 | 410 | 998.500 |
| Dec 09, 2025 | 422 | 430 | 408 | 420 | 420 | 1.150.800 |
| Dec 08, 2025 | 422 | 422 | 414 | 422 | 422 | 90.000 |
| Dec 05, 2025 | 414 | 440 | 408 | 420 | 420 | 968.700 |
| Dec 04, 2025 | 424 | 434 | 408 | 412 | 412 | 1.507.900 |
| Dec 03, 2025 | 436 | 436 | 412 | 424 | 424 | 545.100 |
| Dec 02, 2025 | 434 | 436 | 432 | 436 | 436 | 24.900 |
| Dec 01, 2025 | 436 | 440 | 434 | 436 | 436 | 219.700 |
| Nov 28, 2025 | 442 | 444 | 432 | 436 | 436 | 9.600 |
| Nov 27, 2025 | 436 | 446 | 432 | 442 | 442 | 13.000 |
| Nov 26, 2025 | 446 | 446 | 432 | 436 | 436 | 15.300 |
| Nov 25, 2025 | 448 | 456 | 434 | 446 | 446 | 44.300 |
| Nov 24, 2025 | 448 | 456 | 428 | 448 | 448 | 109.000 |
| Nov 21, 2025 | 450 | 462 | 448 | 448 | 448 | 140.000 |
| Nov 20, 2025 | 442 | 450 | 442 | 450 | 450 | 63.400 |
| Nov 19, 2025 | 440 | 442 | 440 | 442 | 442 | 37.400 |
| Nov 18, 2025 | 440 | 440 | 432 | 440 | 440 | 33.000 |
| Nov 17, 2025 | 438 | 440 | 436 | 440 | 440 | 13.400 |
| Nov 14, 2025 | 430 | 440 | 430 | 440 | 440 | 22.500 |
| Nov 13, 2025 | 440 | 440 | 432 | 440 | 440 | 29.300 |
| Nov 12, 2025 | 440 | 442 | 430 | 440 | 440 | 32.800 |
| Nov 11, 2025 | 440 | 440 | 428 | 438 | 438 | 85.100 |
| Nov 10, 2025 | 450 | 452 | 438 | 440 | 440 | 119.300 |
| Nov 07, 2025 | 426 | 450 | 424 | 450 | 450 | 364.000 |
| Nov 06, 2025 | 428 | 430 | 422 | 430 | 430 | 19.300 |
| Nov 05, 2025 | 430 | 430 | 426 | 430 | 430 | 5.600 |
| Nov 04, 2025 | 434 | 434 | 428 | 432 | 432 | 53.200 |
| Nov 03, 2025 | 438 | 440 | 426 | 432 | 432 | 143.000 |
| Oct 31, 2025 | 400 | 444 | 400 | 430 | 430 | 365.400 |
| Oct 30, 2025 | 434 | 450 | 434 | 448 | 448 | 100.000 |
| Oct 29, 2025 | 434 | 438 | 430 | 438 | 438 | 7.900 |
| Oct 28, 2025 | 440 | 440 | 428 | 438 | 438 | 48.100 |
| Oct 27, 2025 | 438 | 440 | 428 | 440 | 440 | 69.000 |
| Oct 24, 2025 | 430 | 440 | 428 | 440 | 440 | 109.300 |
| Oct 23, 2025 | 426 | 434 | 420 | 430 | 430 | 69.500 |
| Oct 22, 2025 | 434 | 436 | 424 | 436 | 436 | 37.400 |
| Oct 21, 2025 | 432 | 436 | 416 | 436 | 436 | 369.100 |
| Oct 20, 2025 | 434 | 436 | 410 | 436 | 436 | 242.800 |
| Oct 17, 2025 | 412 | 452 | 412 | 436 | 436 | 155.100 |
| Oct 16, 2025 | 420 | 420 | 410 | 412 | 412 | 166.600 |
| Oct 15, 2025 | 430 | 430 | 420 | 420 | 420 | 120.300 |
| Oct 14, 2025 | 430 | 432 | 428 | 430 | 430 | 24.600 |
| Oct 13, 2025 | 436 | 436 | 424 | 434 | 434 | 23.900 |
| Oct 10, 2025 | 438 | 438 | 432 | 434 | 434 | 41.200 |
| Oct 09, 2025 | 436 | 440 | 436 | 438 | 438 | 39.000 |
| Oct 08, 2025 | 438 | 438 | 432 | 434 | 434 | 41.000 |
| Oct 07, 2025 | 440 | 440 | 434 | 436 | 436 | 16.700 |
| Oct 06, 2025 | 442 | 444 | 436 | 440 | 440 | 30.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.