PT Metropolitan Land Tbk (IDX:MTLA)
Indonesia · Delayed Price · Currency is IDR 456.00
-2.00 (-0.44%)
Aug 28, 2025, 3:46 PM WIB
PT Metropolitan Land Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 458.00 | 460.00 | 450.00 | 458.00 | 458.00 | - | 16,100 |
| Aug 27, 2025 | 460.00 | 464.00 | 446.00 | 458.00 | 458.00 | -0.43% | 84,000 |
| 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 |
| Aug 21, 2025 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | 0.90% | 49,400 |
| Aug 20, 2025 | 450.00 | 450.00 | 440.00 | 446.00 | 446.00 | -0.45% | 49,700 |
| Aug 19, 2025 | 450.00 | 450.00 | 442.00 | 448.00 | 448.00 | -0.44% | 7,600 |
| Aug 15, 2025 | 440.00 | 460.00 | 440.00 | 450.00 | 450.00 | 2.27% | 121,100 |
| Aug 14, 2025 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | -1.35% | 6,700 |
| Aug 13, 2025 | 442.00 | 450.00 | 438.00 | 446.00 | 446.00 | 0.90% | 6,300 |
| Aug 12, 2025 | 446.00 | 446.00 | 440.00 | 442.00 | 442.00 | -0.90% | 6,000 |
| Aug 11, 2025 | 438.00 | 450.00 | 438.00 | 446.00 | 446.00 | 1.36% | 5,700 |
| Aug 8, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.45% | 4,000 |
| Aug 7, 2025 | 446.00 | 446.00 | 440.00 | 442.00 | 442.00 | - | 11,400 |
| Aug 6, 2025 | 440.00 | 450.00 | 440.00 | 442.00 | 442.00 | 0.45% | 9,000 |
| Aug 5, 2025 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | - | 4,500 |
| Aug 4, 2025 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | - | 22,400 |
| Aug 1, 2025 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | - | 2,600 |
| Jul 31, 2025 | 446.00 | 462.00 | 430.00 | 440.00 | 440.00 | -1.79% | 136,300 |
| Jul 30, 2025 | 446.00 | 448.00 | 440.00 | 448.00 | 448.00 | 0.45% | 18,700 |
| Jul 29, 2025 | 446.00 | 450.00 | 444.00 | 446.00 | 446.00 | -0.89% | 9,000 |
| Jul 28, 2025 | 446.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1.35% | 20,900 |
| Jul 25, 2025 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | -0.89% | 13,900 |
| Jul 24, 2025 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | 0.90% | 25,800 |
| Jul 23, 2025 | 450.00 | 450.00 | 442.00 | 444.00 | 444.00 | 0.45% | 8,500 |
| Jul 22, 2025 | 444.00 | 450.00 | 442.00 | 442.00 | 442.00 | -0.45% | 10,800 |
| Jul 21, 2025 | 446.00 | 460.00 | 442.00 | 444.00 | 444.00 | -1.33% | 11,400 |
| Jul 18, 2025 | 456.00 | 456.00 | 446.00 | 450.00 | 450.00 | -1.32% | 28,400 |
| Jul 17, 2025 | 460.00 | 460.00 | 448.00 | 456.00 | 456.00 | 0.44% | 9,000 |
| Jul 16, 2025 | 452.00 | 470.00 | 450.00 | 454.00 | 454.00 | 0.44% | 22,600 |
| Jul 15, 2025 | 462.00 | 476.00 | 452.00 | 452.00 | 452.00 | -2.16% | 7,200 |
| Jul 14, 2025 | 472.00 | 472.00 | 462.00 | 462.00 | 462.00 | -2.53% | 4,000 |
| Jul 11, 2025 | 478.00 | 478.00 | 460.00 | 474.00 | 474.00 | -0.84% | 129,400 |
| Jul 10, 2025 | 478.00 | 480.00 | 460.00 | 478.00 | 478.00 | - | 101,300 |
| Jul 9, 2025 | 460.00 | 480.00 | 460.00 | 478.00 | 478.00 | -0.42% | 11,400 |
| Jul 8, 2025 | 460.00 | 480.00 | 460.00 | 480.00 | 480.00 | - | 70,700 |
| Jul 7, 2025 | 460.00 | 480.00 | 460.00 | 480.00 | 480.00 | - | 7,000 |
| Jul 4, 2025 | 460.00 | 480.00 | 440.00 | 480.00 | 480.00 | - | 24,600 |
| Jul 3, 2025 | 474.00 | 480.00 | 462.00 | 480.00 | 480.00 | - | 36,500 |
| Jul 2, 2025 | 480.00 | 480.00 | 440.00 | 480.00 | 480.00 | - | 12,700 |
| Jul 1, 2025 | 490.00 | 490.00 | 450.00 | 480.00 | 480.00 | -4.00% | 49,100 |
| Jun 30, 2025 | 422.00 | 515.00 | 422.00 | 500.00 | 500.00 | 18.48% | 2,096,300 |
| Jun 26, 2025 | 420.00 | 432.00 | 420.00 | 422.00 | 422.00 | 0.48% | 16,600 |
| Jun 25, 2025 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | - | 2,700 |
| Jun 24, 2025 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | - | 107,500 |
| Jun 23, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 10,600 |
| Jun 20, 2025 | 424.00 | 428.00 | 420.00 | 420.00 | 420.00 | -0.94% | 114,800 |
| Jun 19, 2025 | 428.00 | 428.00 | 420.00 | 424.00 | 424.00 | 0.47% | 24,900 |
| Jun 18, 2025 | 422.00 | 430.00 | 420.00 | 422.00 | 422.00 | - | 2,700 |