MTLA
Metropolitan Land Tbk.
530
+ 0 (
0,00%)
At close:
Mar 07, 07:10 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 444 | 444 | 438 | 438 | 438 | 41.000 |
| Oct 02, 2025 | 436 | 436 | 420 | 434 | 434 | 639.000 |
| Oct 01, 2025 | 452 | 452 | 430 | 436 | 436 | 68.000 |
| Sep 30, 2025 | 466 | 466 | 452 | 452 | 452 | 58.000 |
| Sep 29, 2025 | 466 | 468 | 462 | 464 | 464 | 108.000 |
| Sep 26, 2025 | 464 | 464 | 450 | 464 | 464 | 57.000 |
| Sep 25, 2025 | 460 | 466 | 458 | 464 | 464 | 96.900 |
| Sep 24, 2025 | 460 | 460 | 456 | 458 | 458 | 102.600 |
| Sep 23, 2025 | 460 | 462 | 452 | 460 | 460 | 110.700 |
| Sep 22, 2025 | 460 | 460 | 452 | 456 | 456 | 71.400 |
| Sep 19, 2025 | 460 | 462 | 450 | 460 | 460 | 201.500 |
| Sep 18, 2025 | 442 | 456 | 442 | 456 | 456 | 157.400 |
| Sep 17, 2025 | 446 | 446 | 440 | 442 | 442 | 37.300 |
| Sep 16, 2025 | 438 | 440 | 436 | 440 | 440 | 140.500 |
| Sep 15, 2025 | 432 | 438 | 432 | 438 | 438 | 64.400 |
| Sep 12, 2025 | 436 | 436 | 434 | 434 | 434 | 23.600 |
| Sep 11, 2025 | 436 | 438 | 434 | 434 | 434 | 9.900 |
| Sep 10, 2025 | 438 | 438 | 436 | 436 | 436 | 11.900 |
| Sep 09, 2025 | 440 | 440 | 434 | 436 | 436 | 12.400 |
| Sep 08, 2025 | 446 | 446 | 440 | 440 | 440 | 12.200 |
| Sep 04, 2025 | 438 | 446 | 438 | 440 | 440 | 33.400 |
| Sep 03, 2025 | 436 | 440 | 436 | 438 | 438 | 3.600 |
| Sep 02, 2025 | 440 | 444 | 436 | 436 | 436 | 14.000 |
| Sep 01, 2025 | 444 | 444 | 422 | 434 | 434 | 93.600 |
| Aug 29, 2025 | 458 | 458 | 450 | 450 | 450 | 20.000 |
| Aug 28, 2025 | 458 | 460 | 450 | 456 | 456 | 46.500 |
| Aug 27, 2025 | 460 | 464 | 446 | 458 | 458 | 86.300 |
| Aug 26, 2025 | 458 | 460 | 454 | 460 | 460 | 80.800 |
| Aug 25, 2025 | 450 | 456 | 448 | 456 | 456 | 78.600 |
| Aug 22, 2025 | 450 | 450 | 438 | 444 | 444 | 138.500 |
| Aug 21, 2025 | 450 | 450 | 446 | 450 | 450 | 49.300 |
| Aug 20, 2025 | 450 | 450 | 440 | 446 | 446 | 49.700 |
| Aug 19, 2025 | 450 | 450 | 442 | 448 | 448 | 7.600 |
| Aug 15, 2025 | 440 | 460 | 440 | 450 | 450 | 113.300 |
| Aug 14, 2025 | 446 | 446 | 440 | 440 | 440 | 6.700 |
| Aug 13, 2025 | 442 | 450 | 438 | 446 | 446 | 6.300 |
| Aug 12, 2025 | 446 | 446 | 440 | 442 | 442 | 5.200 |
| Aug 11, 2025 | 438 | 450 | 438 | 446 | 446 | 5.700 |
| Aug 08, 2025 | 440 | 440 | 440 | 440 | 440 | 4.000 |
| Aug 07, 2025 | 446 | 446 | 440 | 442 | 442 | 11.400 |
| Aug 06, 2025 | 440 | 450 | 440 | 442 | 442 | 7.300 |
| Aug 05, 2025 | 450 | 450 | 440 | 440 | 440 | 3.900 |
| Aug 04, 2025 | 442 | 442 | 440 | 440 | 440 | 22.400 |
| Aug 01, 2025 | 450 | 450 | 440 | 440 | 440 | 2.600 |
| Jul 31, 2025 | 446 | 462 | 430 | 440 | 440 | 136.300 |
| Jul 30, 2025 | 446 | 448 | 440 | 448 | 448 | 18.700 |
| Jul 29, 2025 | 446 | 450 | 444 | 446 | 446 | 8.400 |
| Jul 28, 2025 | 446 | 450 | 440 | 450 | 450 | 20.900 |
| Jul 25, 2025 | 450 | 450 | 444 | 444 | 444 | 13.900 |
| Jul 24, 2025 | 450 | 450 | 448 | 448 | 448 | 25.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.