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 |
|---|---|---|---|---|---|---|
| May 05, 2025 | 432 | 436 | 424 | 428 | 428 | 23.500 |
| May 02, 2025 | 438 | 438 | 430 | 436 | 436 | 25.200 |
| Apr 30, 2025 | 438 | 440 | 438 | 438 | 438 | 15.400 |
| Apr 29, 2025 | 440 | 440 | 438 | 438 | 438 | 33.200 |
| Apr 28, 2025 | 440 | 442 | 438 | 438 | 438 | 79.300 |
| Apr 25, 2025 | 436 | 440 | 436 | 436 | 436 | 3.900 |
| Apr 24, 2025 | 436 | 438 | 430 | 434 | 434 | 72.400 |
| Apr 23, 2025 | 440 | 440 | 438 | 440 | 440 | 19.800 |
| Apr 22, 2025 | 430 | 438 | 430 | 438 | 438 | 15.800 |
| Apr 21, 2025 | 438 | 440 | 430 | 438 | 438 | 13.400 |
| Apr 17, 2025 | 430 | 440 | 430 | 438 | 438 | 55.700 |
| Apr 16, 2025 | 436 | 436 | 426 | 436 | 436 | 65.400 |
| Apr 15, 2025 | 440 | 440 | 430 | 436 | 436 | 111.100 |
| Apr 14, 2025 | 436 | 440 | 436 | 436 | 436 | 40.031.700 |
| Apr 11, 2025 | 440 | 448 | 434 | 436 | 436 | 20.184.000 |
| Apr 10, 2025 | 432 | 450 | 432 | 450 | 450 | 178.300 |
| Apr 09, 2025 | 450 | 450 | 424 | 450 | 450 | 13.300 |
| Apr 08, 2025 | 480 | 480 | 422 | 450 | 450 | 136.600 |
| Mar 27, 2025 | 422 | 490 | 422 | 486 | 486 | 1.893.100 |
| Mar 26, 2025 | 418 | 430 | 410 | 430 | 430 | 256.600 |
| Mar 25, 2025 | 414 | 422 | 414 | 422 | 422 | 54.700 |
| Mar 24, 2025 | 412 | 422 | 402 | 422 | 422 | 84.900 |
| Mar 21, 2025 | 422 | 422 | 412 | 422 | 422 | 136.100 |
| Mar 20, 2025 | 420 | 422 | 420 | 422 | 422 | 30.000 |
| Mar 19, 2025 | 420 | 422 | 414 | 422 | 422 | 23.800 |
| Mar 18, 2025 | 418 | 422 | 416 | 422 | 422 | 29.700 |
| Mar 17, 2025 | 418 | 422 | 418 | 422 | 422 | 52.400 |
| Mar 14, 2025 | 416 | 422 | 416 | 422 | 422 | 31.100 |
| Mar 13, 2025 | 418 | 422 | 414 | 422 | 422 | 60.700 |
| Mar 12, 2025 | 422 | 422 | 422 | 422 | 422 | 3.000 |
| Mar 11, 2025 | 422 | 422 | 422 | 422 | 422 | 4.000 |
| Mar 10, 2025 | 422 | 422 | 422 | 422 | 422 | 2.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.