Jakarta - Delayed Quote
IDR
PT Metropolitan Land Tbk (MTLA.JK)
700.00
0.00
(0.00%)
At close: 4:00:03 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
675.00
705.00
675.00
700.00
700.00
21,500
Nov 6, 2026
695.00
700.00
665.00
700.00
700.00
33,700
Nov 5, 2026
705.00
705.00
675.00
700.00
700.00
18,400
Nov 4, 2026
700.00
710.00
670.00
700.00
700.00
79,200
Nov 3, 2026
700.00
700.00
680.00
700.00
700.00
34,000
Nov 2, 2026
660.00
700.00
650.00
700.00
700.00
223,900
Oct 30, 2026
680.00
680.00
655.00
670.00
670.00
30,600
Oct 29, 2026
705.00
705.00
660.00
680.00
680.00
89,000
Oct 28, 2026
685.00
710.00
640.00
705.00
705.00
72,200
Oct 27, 2026
715.00
720.00
660.00
685.00
685.00
133,100
Oct 26, 2026
710.00
735.00
690.00
700.00
700.00
35,294,800
Oct 23, 2026
715.00
715.00
710.00
715.00
715.00
74,200
Oct 22, 2026
710.00
715.00
700.00
715.00
715.00
83,400
Oct 21, 2026
670.00
710.00
670.00
710.00
710.00
34,900
Oct 20, 2026
685.00
710.00
655.00
675.00
675.00
88,100
Oct 19, 2026
690.00
695.00
645.00
690.00
690.00
224,800
Oct 16, 2026
695.00
715.00
690.00
690.00
690.00
143,700
Oct 15, 2026
715.00
730.00
705.00
730.00
730.00
947,300
Oct 14, 2026
740.00
740.00
705.00
735.00
735.00
1,193,200
Oct 13, 2026
740.00
740.00
715.00
740.00
740.00
499,400
Oct 12, 2026
690.00
740.00
690.00
730.00
730.00
1,061,200
Oct 9, 2026
700.00
700.00
650.00
695.00
695.00
197,700
Oct 8, 2026
700.00
710.00
680.00
700.00
700.00
63,900
Oct 7, 2026
690.00
710.00
645.00
700.00
700.00
156,900
Oct 6, 2026
700.00
710.00
685.00
695.00
695.00
70,100
Oct 5, 2026
735.00
735.00
660.00
700.00
700.00
83,400
Oct 2, 2026
630.00
725.00
610.00
690.00
690.00
1,230,000
Oct 1, 2026
740.00
745.00
690.00
690.00
690.00
4,840,000
Sep 30, 2026
700.00
740.00
640.00
740.00
740.00
4,974,100
Sep 29, 2026
660.00
700.00
560.00
670.00
670.00
920,600
Sep 28, 2026
575.00
680.00
560.00
615.00
615.00
2,081,900
Sep 25, 2026
520.00
650.00
515.00
575.00
575.00
1,782,100
Sep 24, 2026
510.00
520.00
510.00
520.00
520.00
1,400
Sep 23, 2026
520.00
520.00
510.00
520.00
520.00
2,100
Sep 22, 2026
525.00
525.00
510.00
515.00
515.00
11,200
Sep 21, 2026
515.00
520.00
515.00
520.00
520.00
2,400
Sep 18, 2026
525.00
530.00
510.00
515.00
515.00
25,400
Sep 17, 2026
525.00
525.00
525.00
525.00
525.00
1,000
Sep 16, 2026
525.00
525.00
520.00
525.00
525.00
4,500
Sep 15, 2026
525.00
525.00
515.00
525.00
525.00
30,800
Sep 14, 2026
520.00
530.00
520.00
530.00
530.00
10,300
Sep 11, 2026
535.00
535.00
515.00
535.00
535.00
32,900
Sep 10, 2026
520.00
540.00
520.00
540.00
540.00
4,300
Sep 9, 2026
530.00
530.00
520.00
530.00
530.00
7,400
Sep 8, 2026
535.00
535.00
525.00
530.00
530.00
8,700
Sep 7, 2026
535.00
535.00
525.00
535.00
535.00
8,200
Sep 4, 2026
525.00
535.00
520.00
535.00
535.00
2,900
Sep 3, 2026
530.00
530.00
525.00
525.00
525.00
12,500
Sep 2, 2026
530.00
530.00
520.00
530.00
530.00
800
Sep 1, 2026
530.00
530.00
515.00
530.00
530.00
4,000
Aug 31, 2026
530.00
540.00
515.00
515.00
515.00
112,900
Aug 28, 2026
520.00
525.00
515.00
525.00
525.00
6,500
Aug 27, 2026
520.00
520.00
515.00
515.00
515.00
1,200
Aug 26, 2026
515.00
515.00
515.00
515.00
515.00
6,900
Aug 24, 2026
520.00
520.00
510.00
510.00
510.00
9,300
Aug 21, 2026
520.00
525.00
510.00
510.00
510.00
14,300
Aug 20, 2026
515.00
520.00
515.00
515.00
515.00
15,800
Aug 19, 2026
520.00
525.00
510.00
510.00
510.00
44,900
Aug 18, 2026
515.00
515.00
510.00
515.00
515.00
9,600
Aug 14, 2026
520.00
525.00
515.00
515.00
515.00
14,100
Aug 13, 2026
530.00
530.00
505.00
515.00
515.00
35,600
Aug 12, 2026
515.00
535.00
515.00
515.00
515.00
12,400
Aug 11, 2026
525.00
530.00
510.00
515.00
515.00
32,800
Aug 10, 2026
520.00
520.00
500.00
520.00
520.00
33,100
Aug 7, 2026
525.00
530.00
515.00
520.00
520.00
13,500
Aug 6, 2026
530.00
530.00
515.00
530.00
530.00
20,800
Aug 5, 2026
520.00
545.00
505.00
530.00
530.00
11,400
Aug 4, 2026
530.00
530.00
515.00
520.00
520.00
6,200
Aug 3, 2026
570.00
575.00
520.00
530.00
530.00
119,000
Jul 31, 2026
505.00
570.00
500.00
570.00
570.00
83,000
Jul 30, 2026
520.00
520.00
500.00
515.00
515.00
25,200
Jul 29, 2026
505.00
520.00
500.00
520.00
520.00
2,700
Jul 28, 2026
505.00
505.00
505.00
505.00
505.00
9,400
Jul 27, 2026
515.00
520.00
505.00
505.00
505.00
30,500
Jul 24, 2026
510.00
510.00
510.00
510.00
510.00
1,000
Jul 23, 2026
505.00
510.00
500.00
510.00
510.00
11,100
Jul 22, 2026
515.00
520.00
500.00
505.00
505.00
4,600
Jul 21, 2026
515.00
525.00
510.00
520.00
520.00
46,600
Jul 20, 2026
535.00
535.00
515.00
515.00
515.00
3,500
Jul 17, 2026
535.00
535.00
510.00
515.00
515.00
20,800
Jul 16, 2026
515.00
520.00
500.00
515.00
515.00
20,700
Jul 15, 2026
515.00
515.00
500.00
515.00
515.00
15,700
Jul 14, 2026
515.00
515.00
500.00
515.00
515.00
7,000
Jul 13, 2026
500.00
515.00
498.00
515.00
515.00
24,600
Jul 10, 2026
500.00
515.00
498.00
515.00
515.00
12,900
Jul 9, 2026
540.00
540.00
500.00
515.00
515.00
32,400
Jul 8, 2026
494.00
540.00
492.00
540.00
540.00
66,800
Jul 7, 2026
500.00
500.00
490.00
500.00
500.00
15,400
Jul 6, 2026
510.00
510.00
500.00
500.00
500.00
3,900
Jul 3, 2026
498.00
510.00
498.00
510.00
510.00
27,900
Jul 2, 2026
515.00
520.00
480.00
498.00
498.00
127,200
Jul 1, 2026
565.00
565.00
510.00
510.00
510.00
146,700
Jun 30, 2026
625.00
625.00
585.00
590.00
590.00
434,000
Jun 29, 2026
550.00
645.00
550.00
625.00
625.00
432,100
Jun 26, 2026
496.00
570.00
496.00
550.00
550.00
436,800
Jun 25, 2026
498.00
510.00
492.00
496.00
496.00
27,100
Jun 24, 2026
490.00
498.00
490.00
492.00
492.00
257,900
Jun 23, 2026
460.00
494.00
460.00
490.00
490.00
263,600
Jun 22, 2026
462.00
462.00
450.00
460.00
460.00
46,500
Jun 19, 2026
460.00
466.00
454.00
464.00
464.00
5,200
Jun 18, 2026
458.00
460.00
454.00
456.00
456.00
54,400
Jun 17, 2026
482.00
482.00
452.00
458.00
458.00
275,300
Jun 15, 2026
488.00
488.00
480.00
488.00
488.00
6,400
Jun 12, 2026
478.00
488.00
476.00
488.00
488.00
8,800
Jun 11, 2026
486.00
492.00
478.00
480.00
480.00
125,700
Jun 10, 2026
492.00
492.00
486.00
486.00
486.00
72,100
Jun 9, 2026
9.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
505.00
505.00
484.00
490.00
490.00
278,700
Jun 8, 2026
505.00
505.00
488.00
500.00
490.30
57,800
Jun 5, 2026
498.00
510.00
488.00
510.00
500.11
41,600
Jun 4, 2026
500.00
510.00
440.00
510.00
500.11
386,100
Jun 3, 2026
510.00
510.00
500.00
510.00
500.11
24,200
Jun 2, 2026
515.00
520.00
500.00
510.00
500.11
28,300
May 29, 2026
510.00
515.00
510.00
510.00
500.11
44,400
May 26, 2026
500.00
510.00
494.00
510.00
500.11
17,900
May 25, 2026
500.00
510.00
490.00
510.00
500.11
10,100
May 22, 2026
500.00
510.00
496.00
510.00
500.11
7,900
May 21, 2026
500.00
510.00
470.00
510.00
500.11
44,600
May 20, 2026
510.00
510.00
500.00
510.00
500.11
9,300
May 19, 2026
500.00
510.00
500.00
510.00
500.11
5,500
May 18, 2026
500.00
510.00
500.00
510.00
500.11
5,300
May 13, 2026
510.00
510.00
500.00
510.00
500.11
11,100
May 12, 2026
505.00
510.00
500.00
510.00
500.11
8,100
May 11, 2026
505.00
510.00
500.00
510.00
500.11
16,200
May 8, 2026
515.00
515.00
505.00
505.00
495.20
8,000
May 7, 2026
515.00
515.00
500.00
510.00
500.11
12,300
May 6, 2026
505.00
520.00
500.00
515.00
505.01
40,100
May 5, 2026
520.00
520.00
500.00
505.00
495.20
35,200
May 4, 2026
520.00
520.00
500.00
505.00
495.20
33,500
Apr 30, 2026
520.00
520.00
505.00
505.00
495.20
61,900
Apr 29, 2026
530.00
555.00
510.00
510.00
500.11
412,200
Apr 28, 2026
550.00
565.00
525.00
560.00
549.14
15,200
Apr 27, 2026
520.00
560.00
520.00
520.00
509.91
14,900
Apr 24, 2026
550.00
550.00
535.00
535.00
524.62
9,700
Apr 23, 2026
565.00
570.00
520.00
550.00
539.33
60,300
Apr 22, 2026
575.00
575.00
555.00
575.00
563.84
18,600
Apr 21, 2026
570.00
570.00
530.00
570.00
558.94
118,800
Apr 20, 2026
590.00
615.00
570.00
575.00
563.84
18,800
Apr 17, 2026
585.00
655.00
555.00
590.00
578.55
309,200
Apr 16, 2026
580.00
580.00
560.00
565.00
554.04
1,400
Apr 15, 2026
545.00
580.00
535.00
580.00
568.75
29,900
Apr 14, 2026
590.00
590.00
565.00
570.00
558.94
4,900
Apr 13, 2026
590.00
590.00
570.00
570.00
558.94
14,100
Apr 10, 2026
590.00
590.00
565.00
565.00
554.04
5,300
Apr 9, 2026
590.00
590.00
565.00
575.00
563.84
5,200
Apr 8, 2026
575.00
590.00
565.00
590.00
578.55
6,800
Apr 7, 2026
620.00
625.00
565.00
585.00
573.65
16,800
Apr 6, 2026
635.00
635.00
595.00
615.00
603.07
35,400
Apr 2, 2026
640.00
640.00
605.00
605.00
593.26
33,500
Apr 1, 2026
655.00
655.00
600.00
640.00
627.58
132,000
Mar 31, 2026
615.00
645.00
595.00
645.00
632.49
625,900
Mar 30, 2026
575.00
635.00
525.00
625.00
612.88
401,000
Mar 27, 2026
510.00
585.00
510.00
575.00
563.84
58,300
Mar 26, 2026
494.00
510.00
494.00
510.00
500.11
3,600
Mar 25, 2026
505.00
525.00
492.00
510.00
500.11
53,900
Mar 17, 2026
480.00
510.00
480.00
510.00
500.11
62,800
Mar 16, 2026
520.00
525.00
505.00
510.00
500.11
324,600
Mar 13, 2026
520.00
525.00
505.00
525.00
514.82
81,700
Mar 12, 2026
525.00
525.00
505.00
525.00
514.82
87,400
Mar 11, 2026
550.00
550.00
505.00
530.00
519.72
36,000
Mar 10, 2026
510.00
530.00
510.00
530.00
519.72
33,800
Mar 9, 2026
515.00
530.00
500.00
530.00
519.72
156,100
Mar 6, 2026
545.00
635.00
510.00
530.00
519.72
454,900
Mar 5, 2026
520.00
535.00
500.00
530.00
519.72
201,200
Mar 4, 2026
520.00
540.00
520.00
540.00
529.52
52,600
Mar 3, 2026
550.00
550.00
520.00
545.00
534.43
49,600
Mar 2, 2026
505.00
550.00
500.00
550.00
539.33
63,100
Feb 27, 2026
555.00
555.00
550.00
550.00
539.33
1,000
Feb 26, 2026
550.00
550.00
550.00
550.00
539.33
8,100
Feb 25, 2026
555.00
555.00
535.00
550.00
539.33
23,900
Feb 24, 2026
590.00
590.00
500.00
555.00
544.23
237,600
Feb 23, 2026
590.00
590.00
580.00
580.00
568.75
46,700
Feb 20, 2026
585.00
590.00
585.00
590.00
578.55
24,400
Feb 19, 2026
590.00
595.00
585.00
590.00
578.55
32,900
Feb 18, 2026
585.00
600.00
585.00
595.00
583.46
86,400
Feb 13, 2026
595.00
595.00
585.00
595.00
583.46
43,600
Feb 12, 2026
590.00
595.00
585.00
595.00
583.46
111,300
Feb 11, 2026
595.00
600.00
585.00
600.00
588.36
201,900
Feb 10, 2026
600.00
655.00
585.00
600.00
588.36
207,000
Feb 9, 2026
600.00
625.00
575.00
600.00
588.36
100,100
Feb 6, 2026
595.00
600.00
570.00
600.00
588.36
65,600
Feb 5, 2026
600.00
600.00
585.00
600.00
588.36
17,800
Feb 4, 2026
580.00
605.00
580.00
600.00
588.36
58,600
Feb 3, 2026
605.00
605.00
580.00
605.00
593.26
33,300
Feb 2, 2026
600.00
605.00
555.00
605.00
593.26
115,600
Jan 30, 2026
600.00
610.00
590.00
605.00
593.26
63,000
Jan 29, 2026
555.00
610.00
505.00
600.00
588.36
190,700
Jan 28, 2026
635.00
635.00
565.00
565.00
554.04
157,400
Jan 27, 2026
635.00
645.00
620.00
635.00
622.68
147,200
Jan 26, 2026
635.00
645.00
620.00
635.00
622.68
137,800
Jan 23, 2026
635.00
635.00
600.00
635.00
622.68
139,700
Jan 22, 2026
640.00
640.00
605.00
630.00
617.78
398,800
Jan 21, 2026
645.00
650.00
615.00
620.00
607.97
1,256,300
Jan 20, 2026
645.00
655.00
640.00
645.00
632.49
145,900
Jan 19, 2026
645.00
645.00
620.00
645.00
632.49
120,200
Jan 15, 2026
630.00
645.00
615.00
645.00
632.49
57,300
Jan 14, 2026
635.00
635.00
605.00
635.00
622.68
300,300
Jan 13, 2026
650.00
650.00
630.00
635.00
622.68
264,000
Jan 12, 2026
650.00
655.00
585.00
650.00
637.39
1,276,100
Jan 9, 2026
650.00
670.00
630.00
650.00
637.39
755,700
Jan 8, 2026
650.00
650.00
620.00
650.00
637.39
335,600
Jan 7, 2026
655.00
655.00
610.00
650.00
637.39
407,700
Jan 6, 2026
635.00
655.00
580.00
655.00
642.29
1,781,600
Jan 5, 2026
630.00
650.00
585.00
630.00
617.78
299,000
Jan 2, 2026
630.00
635.00
560.00
630.00
617.78
736,300
Dec 30, 2025
625.00
635.00
570.00
630.00
617.78
1,551,700
Dec 29, 2025
635.00
725.00
550.00
625.00
612.88
4,259,600
Dec 24, 2025
540.00
665.00
505.00
630.00
617.78
5,213,200
Dec 23, 2025
500.00
535.00
482.00
535.00
524.62
1,078,300
Dec 22, 2025
484.00
500.00
462.00
500.00
490.30
1,210,900
Dec 19, 2025
468.00
482.00
450.00
480.00
470.69
379,300
Dec 18, 2025
472.00
474.00
440.00
470.00
460.88
127,600
Dec 17, 2025
454.00
474.00
450.00
470.00
460.88
641,200
Dec 16, 2025
446.00
454.00
446.00
450.00
441.27
244,600
Dec 15, 2025
416.00
450.00
416.00
446.00
437.35
770,400
Dec 12, 2025
422.00
422.00
410.00
420.00
411.85
305,400
Dec 11, 2025
414.00
428.00
408.00
422.00
413.81
1,522,600
Dec 10, 2025
420.00
420.00
408.00
410.00
402.05
998,500
Dec 9, 2025
422.00
430.00
408.00
420.00
411.85
1,150,800
Dec 8, 2025
422.00
422.00
414.00
422.00
413.81
90,000
Dec 5, 2025
414.00
440.00
408.00
420.00
411.85
968,700
Dec 4, 2025
424.00
434.00
408.00
412.00
404.01
1,507,900
Dec 3, 2025
436.00
436.00
412.00
424.00
415.77
545,100
Dec 2, 2025
434.00
436.00
432.00
436.00
427.54
24,900
Dec 1, 2025
436.00
440.00
434.00
436.00
427.54
219,700
Nov 28, 2025
442.00
444.00
432.00
436.00
427.54
9,600
Nov 27, 2025
436.00
446.00
432.00
442.00
433.43
13,000
Nov 26, 2025
446.00
446.00
432.00
436.00
427.54
15,300
Nov 25, 2025
448.00
456.00
434.00
446.00
437.35
44,300
Nov 24, 2025
448.00
456.00
428.00
448.00
439.31
109,000
Nov 21, 2025
450.00
462.00
448.00
448.00
439.31
140,000
Nov 20, 2025
442.00
450.00
442.00
450.00
441.27
63,400
Nov 19, 2025
440.00
442.00
440.00
442.00
433.43
37,400
Nov 18, 2025
440.00
440.00
432.00
440.00
431.46
33,000
Nov 17, 2025
438.00
440.00
436.00
440.00
431.46
13,400
Nov 14, 2025
430.00
440.00
430.00
440.00
431.46
22,500
Nov 13, 2025
440.00
440.00
432.00
440.00
431.46
29,300
Nov 12, 2025
440.00
442.00
430.00
440.00
431.46
32,800
Nov 11, 2025
440.00
440.00
428.00
438.00
429.50
85,100
Nov 10, 2025
450.00
452.00
438.00
440.00
431.46
119,300
