MTLA
Metropolitan Land Tbk.
530
+ 0 (
0,00%)
At close:
Mar 07, 07:09 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 450 | 450 | 442 | 444 | 444 | 8.500 |
| Jul 22, 2025 | 444 | 450 | 442 | 442 | 442 | 10.800 |
| Jul 21, 2025 | 446 | 460 | 442 | 444 | 444 | 11.400 |
| Jul 18, 2025 | 456 | 456 | 446 | 450 | 450 | 28.400 |
| Jul 17, 2025 | 460 | 460 | 448 | 456 | 456 | 9.000 |
| Jul 16, 2025 | 452 | 470 | 450 | 454 | 454 | 22.500 |
| Jul 15, 2025 | 462 | 476 | 452 | 452 | 452 | 7.200 |
| Jul 14, 2025 | 472 | 472 | 462 | 462 | 462 | 4.000 |
| Jul 11, 2025 | 478 | 478 | 460 | 474 | 474 | 129.400 |
| Jul 10, 2025 | 478 | 480 | 460 | 478 | 478 | 101.300 |
| Jul 09, 2025 | 460 | 480 | 460 | 478 | 478 | 11.400 |
| Jul 08, 2025 | 460 | 480 | 460 | 480 | 480 | 70.700 |
| Jul 07, 2025 | 460 | 480 | 460 | 480 | 480 | 7.000 |
| Jul 04, 2025 | 460 | 480 | 440 | 480 | 480 | 24.600 |
| Jul 03, 2025 | 474 | 480 | 462 | 480 | 480 | 36.500 |
| Jul 02, 2025 | 480 | 480 | 440 | 480 | 480 | 12.700 |
| Jul 01, 2025 | 490 | 490 | 450 | 480 | 480 | 49.100 |
| Jun 30, 2025 | 422 | 515 | 422 | 500 | 500 | 2.096.300 |
| Jun 26, 2025 | 420 | 432 | 420 | 422 | 422 | 12.000 |
| Jun 25, 2025 | 430 | 430 | 420 | 420 | 420 | 2.700 |
| Jun 24, 2025 | 426 | 426 | 420 | 420 | 420 | 107.500 |
| Jun 23, 2025 | 420 | 420 | 420 | 420 | 420 | 10.600 |
| Jun 20, 2025 | 424 | 428 | 420 | 420 | 420 | 114.800 |
| Jun 19, 2025 | 428 | 428 | 420 | 424 | 424 | 24.900 |
| Jun 18, 2025 | 422 | 430 | 420 | 422 | 422 | 2.700 |
| Jun 17, 2025 | 422 | 422 | 420 | 422 | 422 | 2.000 |
| Jun 16, 2025 | 422 | 424 | 422 | 422 | 422 | 40.400 |
| Jun 13, 2025 | 424 | 424 | 420 | 424 | 424 | 10.200 |
| Jun 12, 2025 | 426 | 428 | 422 | 424 | 424 | 5.200 |
| Jun 11, 2025 | 434 | 436 | 424 | 426 | 426 | 61.900 |
| Jun 10, 2025 | 430 | 430 | 428 | 430 | 430 | 2.000 |
| Jun 05, 2025 | 430 | 430 | 424 | 426 | 426 | 11.800 |
| Jun 04, 2025 | 430 | 444 | 424 | 424 | 424 | 87.600 |
| Jun 03, 2025 | 426 | 428 | 426 | 426 | 426 | 62.900 |
| Jun 02, 2025 | 428 | 428 | 426 | 426 | 426 | 4.100 |
| May 28, 2025 | 426 | 432 | 424 | 426 | 426 | 7.900 |
| May 27, 2025 | 422 | 426 | 420 | 424 | 424 | 20.900 |
| May 26, 2025 | 430 | 430 | 420 | 422 | 422 | 37.200 |
| May 23, 2025 | 430 | 430 | 430 | 430 | 430 | 5.500 |
| May 22, 2025 | 430 | 432 | 428 | 430 | 430 | 33.500 |
| May 21, 2025 | 426 | 426 | 422 | 426 | 426 | 7.100 |
| May 20, 2025 | 434 | 434 | 418 | 426 | 426 | 93.300 |
| May 19, 2025 | 434 | 434 | 424 | 434 | 434 | 21.700 |
| May 16, 2025 | 432 | 438 | 432 | 438 | 438 | 10.900 |
| May 15, 2025 | 440 | 440 | 422 | 432 | 432 | 35.900 |
| May 14, 2025 | 436 | 440 | 436 | 438 | 438 | 2.088.400 |
| May 09, 2025 | 430 | 438 | 430 | 436 | 436 | 3.700 |
| May 08, 2025 | 434 | 436 | 428 | 436 | 436 | 1.000 |
| May 07, 2025 | 434 | 436 | 420 | 434 | 434 | 6.500 |
| May 06, 2025 | 428 | 434 | 428 | 434 | 434 | 48.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.