PT Metropolitan Land Tbk (IDX:MTLA)
Indonesia · Delayed Price · Currency is IDR 428.00
-20.00 (-4.46%)
Oct 31, 2025, 2:00 PM WIB
PT Metropolitan Land Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 400.00 | 444.00 | 400.00 | 436.00 | 436.00 | -2.68% | 242,000 |
| Oct 30, 2025 | 434.00 | 450.00 | 434.00 | 448.00 | 448.00 | 2.28% | 65,900 |
| 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 | - | 39,800 |
| 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 | - | 245,400 |
| 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% | 17,900 |
| Oct 6, 2025 | 442.00 | 444.00 | 436.00 | 440.00 | 440.00 | 0.46% | 31,700 |
| 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 |
| Sep 26, 2025 | 464.00 | 464.00 | 450.00 | 464.00 | 464.00 | - | 57,000 |
| Sep 25, 2025 | 460.00 | 466.00 | 458.00 | 464.00 | 464.00 | 1.31% | 96,900 |
| Sep 24, 2025 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | -0.43% | 102,600 |
| Sep 23, 2025 | 460.00 | 462.00 | 452.00 | 460.00 | 460.00 | 0.88% | 110,700 |
| Sep 22, 2025 | 460.00 | 460.00 | 452.00 | 456.00 | 456.00 | -0.87% | 78,300 |
| Sep 19, 2025 | 460.00 | 462.00 | 450.00 | 460.00 | 460.00 | 0.88% | 201,500 |
| Sep 18, 2025 | 442.00 | 456.00 | 442.00 | 456.00 | 456.00 | 3.17% | 164,700 |
| Sep 17, 2025 | 446.00 | 446.00 | 440.00 | 442.00 | 442.00 | 0.45% | 37,300 |
| Sep 16, 2025 | 438.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.46% | 140,500 |
| Sep 15, 2025 | 432.00 | 438.00 | 432.00 | 438.00 | 438.00 | 0.92% | 64,400 |
| Sep 12, 2025 | 436.00 | 436.00 | 434.00 | 434.00 | 434.00 | - | 35,000 |
| Sep 11, 2025 | 436.00 | 438.00 | 434.00 | 434.00 | 434.00 | -0.46% | 9,900 |
| Sep 10, 2025 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | - | 12,900 |
| Sep 9, 2025 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | -0.91% | 12,400 |
| Sep 8, 2025 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | - | 12,200 |
| Sep 4, 2025 | 438.00 | 446.00 | 438.00 | 440.00 | 440.00 | 0.46% | 33,400 |
| Sep 3, 2025 | 436.00 | 440.00 | 436.00 | 438.00 | 438.00 | 0.46% | 3,600 |
| Sep 2, 2025 | 440.00 | 444.00 | 436.00 | 436.00 | 436.00 | 0.46% | 14,000 |
| Sep 1, 2025 | 444.00 | 444.00 | 422.00 | 434.00 | 434.00 | -3.56% | 93,600 |
| Aug 29, 2025 | 458.00 | 458.00 | 450.00 | 450.00 | 450.00 | -1.32% | 20,000 |
| Aug 28, 2025 | 458.00 | 460.00 | 450.00 | 456.00 | 456.00 | -0.44% | 46,500 |
| Aug 27, 2025 | 460.00 | 464.00 | 446.00 | 458.00 | 458.00 | -0.43% | 86,300 |
| Aug 26, 2025 | 458.00 | 460.00 | 454.00 | 460.00 | 460.00 | 0.88% | 80,800 |
| Aug 25, 2025 | 450.00 | 456.00 | 448.00 | 456.00 | 456.00 | 2.70% | 83,000 |
| Aug 22, 2025 | 450.00 | 450.00 | 438.00 | 444.00 | 444.00 | -1.33% | 138,500 |