PT Metropolitan Land Tbk (IDX:MTLA)
Indonesia
· Delayed Price · Currency is IDR 540.00
-20.00 (-3.57%)
Apr 29, 2026, 9:12 AM WIB
PT Metropolitan Land Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 550.00 | 560.00 | 525.00 | 560.00 | - | 7.69% | 7,800 |
| Apr 27, 2026 | 520.00 | 560.00 | 520.00 | 520.00 | 520.00 | -2.80% | 14,900 |
| Apr 24, 2026 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | -2.73% | 9,700 |
| Apr 23, 2026 | 565.00 | 570.00 | 520.00 | 550.00 | 550.00 | -4.35% | 60,300 |
| Apr 22, 2026 | 575.00 | 575.00 | 555.00 | 575.00 | 575.00 | 0.88% | 18,600 |
| Apr 21, 2026 | 570.00 | 570.00 | 530.00 | 570.00 | 570.00 | -0.87% | 118,800 |
| Apr 20, 2026 | 590.00 | 615.00 | 570.00 | 575.00 | 575.00 | -2.54% | 18,800 |
| Apr 17, 2026 | 585.00 | 655.00 | 555.00 | 590.00 | 590.00 | 4.42% | 309,200 |
| Apr 16, 2026 | 580.00 | 580.00 | 560.00 | 565.00 | 565.00 | -2.59% | 1,400 |
| Apr 15, 2026 | 545.00 | 580.00 | 535.00 | 580.00 | 580.00 | 1.75% | 29,900 |
| Apr 14, 2026 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | - | 4,900 |
| Apr 13, 2026 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 0.88% | 14,100 |
| Apr 10, 2026 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | -1.74% | 5,300 |
| Apr 9, 2026 | 590.00 | 590.00 | 565.00 | 575.00 | 575.00 | -2.54% | 5,200 |
| Apr 8, 2026 | 575.00 | 590.00 | 565.00 | 590.00 | 590.00 | 0.85% | 6,800 |
| Apr 7, 2026 | 620.00 | 625.00 | 565.00 | 585.00 | 585.00 | -4.88% | 16,800 |
| Apr 6, 2026 | 635.00 | 635.00 | 595.00 | 615.00 | 615.00 | 1.65% | 35,400 |
| Apr 2, 2026 | 640.00 | 640.00 | 605.00 | 605.00 | 605.00 | -5.47% | 33,500 |
| Apr 1, 2026 | 655.00 | 655.00 | 600.00 | 640.00 | 640.00 | -0.78% | 132,000 |
| Mar 31, 2026 | 615.00 | 645.00 | 595.00 | 645.00 | 645.00 | 3.20% | 625,900 |
| Mar 30, 2026 | 575.00 | 635.00 | 525.00 | 625.00 | 625.00 | 8.70% | 401,000 |
| Mar 27, 2026 | 510.00 | 585.00 | 510.00 | 575.00 | 575.00 | 12.75% | 58,300 |
| Mar 26, 2026 | 494.00 | 510.00 | 494.00 | 510.00 | 510.00 | - | 3,600 |
| Mar 25, 2026 | 505.00 | 525.00 | 492.00 | 510.00 | 510.00 | - | 53,900 |
| Mar 17, 2026 | 480.00 | 510.00 | 480.00 | 510.00 | 510.00 | - | 62,800 |
| Mar 16, 2026 | 520.00 | 525.00 | 505.00 | 510.00 | 510.00 | -2.86% | 324,600 |
| Mar 13, 2026 | 520.00 | 525.00 | 505.00 | 525.00 | 525.00 | - | 81,700 |
| Mar 12, 2026 | 525.00 | 525.00 | 505.00 | 525.00 | 525.00 | -0.94% | 87,400 |
| Mar 11, 2026 | 550.00 | 550.00 | 505.00 | 530.00 | 530.00 | - | 36,000 |
| Mar 10, 2026 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | - | 33,800 |
| Mar 9, 2026 | 515.00 | 530.00 | 500.00 | 530.00 | 530.00 | - | 156,100 |
| Mar 6, 2026 | 545.00 | 635.00 | 510.00 | 530.00 | 530.00 | - | 454,900 |
| Mar 5, 2026 | 520.00 | 535.00 | 500.00 | 530.00 | 530.00 | -1.85% | 201,200 |
| Mar 4, 2026 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | -0.92% | 52,600 |
| Mar 3, 2026 | 550.00 | 550.00 | 520.00 | 545.00 | 545.00 | -0.91% | 49,600 |
| Mar 2, 2026 | 505.00 | 550.00 | 500.00 | 550.00 | 550.00 | - | 63,100 |
| Feb 27, 2026 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | - | 1,000 |
| Feb 26, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 2,700 |
| Feb 25, 2026 | 555.00 | 555.00 | 535.00 | 550.00 | 550.00 | -0.90% | 23,900 |
| Feb 24, 2026 | 590.00 | 590.00 | 500.00 | 555.00 | 555.00 | -4.31% | 237,600 |
| Feb 23, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.69% | 46,700 |
| Feb 20, 2026 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | - | 24,400 |
| Feb 19, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | -0.84% | 32,900 |
| Feb 18, 2026 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 86,400 |
| Feb 13, 2026 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | - | 43,600 |
| Feb 12, 2026 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | -0.83% | 111,300 |
| Feb 11, 2026 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | - | 201,900 |
| Feb 10, 2026 | 600.00 | 655.00 | 585.00 | 600.00 | 600.00 | - | 207,000 |
| Feb 9, 2026 | 600.00 | 625.00 | 575.00 | 600.00 | 600.00 | - | 100,100 |
| Feb 6, 2026 | 595.00 | 600.00 | 570.00 | 600.00 | 600.00 | - | 65,600 |
| Feb 5, 2026 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | - | 17,800 |
| Feb 4, 2026 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | -0.83% | 38,200 |
| Feb 3, 2026 | 605.00 | 605.00 | 580.00 | 605.00 | 605.00 | - | 33,300 |
| Feb 2, 2026 | 600.00 | 605.00 | 555.00 | 605.00 | 605.00 | - | 115,600 |
| Jan 30, 2026 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | 0.83% | 63,000 |
| Jan 29, 2026 | 555.00 | 610.00 | 505.00 | 600.00 | 600.00 | 6.19% | 190,700 |
| Jan 28, 2026 | 635.00 | 635.00 | 565.00 | 565.00 | 565.00 | -11.02% | 157,400 |
| Jan 27, 2026 | 635.00 | 645.00 | 620.00 | 635.00 | 635.00 | - | 147,200 |
| Jan 26, 2026 | 635.00 | 645.00 | 620.00 | 635.00 | 635.00 | - | 137,800 |
| Jan 23, 2026 | 635.00 | 635.00 | 600.00 | 635.00 | 635.00 | 0.79% | 139,700 |
| Jan 22, 2026 | 640.00 | 640.00 | 605.00 | 630.00 | 630.00 | 1.61% | 398,800 |
| Jan 21, 2026 | 645.00 | 650.00 | 615.00 | 620.00 | 620.00 | -3.88% | 1,256,300 |
| Jan 20, 2026 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | - | 145,900 |
| Jan 19, 2026 | 645.00 | 645.00 | 620.00 | 645.00 | 645.00 | - | 120,200 |
| Jan 15, 2026 | 630.00 | 645.00 | 615.00 | 645.00 | 645.00 | 1.57% | 57,300 |
| Jan 14, 2026 | 635.00 | 635.00 | 605.00 | 635.00 | 635.00 | - | 300,300 |
| Jan 13, 2026 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | -2.31% | 264,000 |
| Jan 12, 2026 | 650.00 | 655.00 | 585.00 | 650.00 | 650.00 | - | 1,276,100 |
| Jan 9, 2026 | 650.00 | 670.00 | 630.00 | 650.00 | 650.00 | - | 755,700 |
| Jan 8, 2026 | 650.00 | 650.00 | 620.00 | 650.00 | 650.00 | - | 335,600 |
| Jan 7, 2026 | 655.00 | 655.00 | 610.00 | 650.00 | 650.00 | -0.76% | 407,700 |
| Jan 6, 2026 | 635.00 | 655.00 | 580.00 | 655.00 | 655.00 | 3.97% | 1,781,600 |
| Jan 5, 2026 | 630.00 | 650.00 | 585.00 | 630.00 | 630.00 | - | 299,000 |
| Jan 2, 2026 | 630.00 | 635.00 | 560.00 | 630.00 | 630.00 | - | 736,300 |
| Dec 30, 2025 | 625.00 | 635.00 | 570.00 | 630.00 | 630.00 | 0.80% | 1,551,700 |
| Dec 29, 2025 | 635.00 | 725.00 | 550.00 | 625.00 | 625.00 | -0.79% | 4,259,600 |
| Dec 24, 2025 | 540.00 | 665.00 | 505.00 | 630.00 | 630.00 | 17.76% | 5,213,200 |
| Dec 23, 2025 | 500.00 | 535.00 | 482.00 | 535.00 | 535.00 | 7.00% | 1,078,300 |
| Dec 22, 2025 | 484.00 | 500.00 | 462.00 | 500.00 | 500.00 | 4.17% | 1,210,900 |
| Dec 19, 2025 | 468.00 | 482.00 | 450.00 | 480.00 | 480.00 | 2.13% | 379,300 |
| Dec 18, 2025 | 472.00 | 474.00 | 440.00 | 470.00 | 470.00 | - | 127,600 |
| Dec 17, 2025 | 454.00 | 474.00 | 450.00 | 470.00 | 470.00 | 4.44% | 641,200 |
| Dec 16, 2025 | 446.00 | 454.00 | 446.00 | 450.00 | 450.00 | 0.90% | 244,600 |
| Dec 15, 2025 | 416.00 | 450.00 | 416.00 | 446.00 | 446.00 | 6.19% | 770,400 |
| Dec 12, 2025 | 422.00 | 422.00 | 410.00 | 420.00 | 420.00 | -0.47% | 305,400 |
| Dec 11, 2025 | 414.00 | 428.00 | 408.00 | 422.00 | 422.00 | 2.93% | 1,522,600 |
| Dec 10, 2025 | 420.00 | 420.00 | 408.00 | 410.00 | 410.00 | -2.38% | 998,500 |
| Dec 9, 2025 | 422.00 | 430.00 | 408.00 | 420.00 | 420.00 | -0.47% | 1,150,800 |
| Dec 8, 2025 | 422.00 | 422.00 | 414.00 | 422.00 | 422.00 | 0.48% | 90,000 |
| Dec 5, 2025 | 414.00 | 440.00 | 408.00 | 420.00 | 420.00 | 1.94% | 968,700 |
| Dec 4, 2025 | 424.00 | 434.00 | 408.00 | 412.00 | 412.00 | -2.83% | 1,507,900 |
| Dec 3, 2025 | 436.00 | 436.00 | 412.00 | 424.00 | 424.00 | -2.75% | 545,100 |
| Dec 2, 2025 | 434.00 | 436.00 | 432.00 | 436.00 | 436.00 | - | 24,900 |
| Dec 1, 2025 | 436.00 | 440.00 | 434.00 | 436.00 | 436.00 | - | 219,700 |
| Nov 28, 2025 | 442.00 | 444.00 | 432.00 | 436.00 | 436.00 | -1.36% | 9,600 |
| Nov 27, 2025 | 436.00 | 446.00 | 432.00 | 442.00 | 442.00 | 1.38% | 13,000 |
| Nov 26, 2025 | 446.00 | 446.00 | 432.00 | 436.00 | 436.00 | -2.24% | 15,300 |
| Nov 25, 2025 | 448.00 | 456.00 | 434.00 | 446.00 | 446.00 | -0.45% | 44,300 |
| Nov 24, 2025 | 448.00 | 456.00 | 428.00 | 448.00 | 448.00 | - | 109,000 |
| Nov 21, 2025 | 450.00 | 462.00 | 448.00 | 448.00 | 448.00 | -0.44% | 140,000 |