PT Metropolitan Land Tbk (IDX:MTLA)
Indonesia · Delayed Price · Currency is IDR 420.00
+8.00 (1.94%)
At close: Dec 5, 2025
PT Metropolitan Land Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 1.81% | 63,400 |
| Nov 19, 2025 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 0.45% | 37,400 |
| Nov 18, 2025 | 440.00 | 440.00 | 432.00 | 440.00 | 440.00 | - | 33,000 |
| Nov 17, 2025 | 438.00 | 440.00 | 436.00 | 440.00 | 440.00 | - | 13,400 |
| Nov 14, 2025 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | - | 22,500 |
| Nov 13, 2025 | 440.00 | 440.00 | 432.00 | 440.00 | 440.00 | - | 29,300 |
| Nov 12, 2025 | 440.00 | 442.00 | 430.00 | 440.00 | 440.00 | 0.46% | 32,800 |
| Nov 11, 2025 | 440.00 | 440.00 | 428.00 | 438.00 | 438.00 | -0.45% | 85,100 |
| Nov 10, 2025 | 450.00 | 452.00 | 438.00 | 440.00 | 440.00 | -2.22% | 119,300 |
| Nov 7, 2025 | 426.00 | 450.00 | 424.00 | 450.00 | 450.00 | 4.65% | 364,000 |
| Nov 6, 2025 | 428.00 | 430.00 | 422.00 | 430.00 | 430.00 | - | 19,300 |
| Nov 5, 2025 | 430.00 | 430.00 | 426.00 | 430.00 | 430.00 | -0.46% | 5,600 |
| Nov 4, 2025 | 434.00 | 434.00 | 428.00 | 432.00 | 432.00 | - | 53,200 |
| Nov 3, 2025 | 438.00 | 440.00 | 426.00 | 432.00 | 432.00 | 0.47% | 143,000 |
| Oct 31, 2025 | 400.00 | 444.00 | 400.00 | 430.00 | 430.00 | -4.02% | 365,400 |
| Oct 30, 2025 | 434.00 | 450.00 | 434.00 | 448.00 | 448.00 | 2.28% | 100,000 |
| Oct 29, 2025 | 434.00 | 438.00 | 430.00 | 438.00 | 438.00 | - | 7,900 |
| Oct 28, 2025 | 440.00 | 440.00 | 428.00 | 438.00 | 438.00 | -0.45% | 48,100 |
| Oct 27, 2025 | 438.00 | 440.00 | 428.00 | 440.00 | 440.00 | - | 69,000 |
| Oct 24, 2025 | 430.00 | 440.00 | 428.00 | 440.00 | 440.00 | 2.33% | 109,300 |
| Oct 23, 2025 | 426.00 | 434.00 | 420.00 | 430.00 | 430.00 | -1.38% | 69,500 |
| Oct 22, 2025 | 434.00 | 436.00 | 424.00 | 436.00 | 436.00 | - | 37,400 |
| Oct 21, 2025 | 432.00 | 436.00 | 416.00 | 436.00 | 436.00 | - | 369,100 |
| Oct 20, 2025 | 434.00 | 436.00 | 410.00 | 436.00 | 436.00 | - | 242,800 |
| Oct 17, 2025 | 412.00 | 452.00 | 412.00 | 436.00 | 436.00 | 5.83% | 155,100 |
| Oct 16, 2025 | 420.00 | 420.00 | 410.00 | 412.00 | 412.00 | -1.90% | 166,600 |
| Oct 15, 2025 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | -2.33% | 120,300 |
| Oct 14, 2025 | 430.00 | 432.00 | 428.00 | 430.00 | 430.00 | -0.92% | 24,600 |
| Oct 13, 2025 | 436.00 | 436.00 | 424.00 | 434.00 | 434.00 | - | 23,900 |
| Oct 10, 2025 | 438.00 | 438.00 | 432.00 | 434.00 | 434.00 | -0.91% | 41,200 |
| Oct 9, 2025 | 436.00 | 440.00 | 436.00 | 438.00 | 438.00 | 0.92% | 39,000 |
| Oct 8, 2025 | 438.00 | 438.00 | 432.00 | 434.00 | 434.00 | -0.46% | 41,000 |
| Oct 7, 2025 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | -0.91% | 16,700 |
| Oct 6, 2025 | 442.00 | 444.00 | 436.00 | 440.00 | 440.00 | 0.46% | 30,200 |
| Oct 3, 2025 | 444.00 | 444.00 | 438.00 | 438.00 | 438.00 | 0.92% | 41,000 |
| Oct 2, 2025 | 436.00 | 436.00 | 420.00 | 434.00 | 434.00 | -0.46% | 639,000 |
| Oct 1, 2025 | 452.00 | 452.00 | 430.00 | 436.00 | 436.00 | -3.54% | 68,000 |
| Sep 30, 2025 | 466.00 | 466.00 | 452.00 | 452.00 | 452.00 | -2.59% | 58,000 |
| Sep 29, 2025 | 466.00 | 468.00 | 462.00 | 464.00 | 464.00 | - | 108,000 |