PT Metropolitan Land Tbk (IDX:MTLA)
Indonesia · Delayed Price · Currency is IDR 490.00
-10.00 (-2.00%)
Jun 9, 2026, 4:00 PM WIB
PT Metropolitan Land Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 505.00 | 505.00 | 488.00 | 500.00 | 490.30 | -1.96% | 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 | 0.99% | 16,200 |
| May 8, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 495.20 | -0.98% | 8,000 |
| May 7, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 500.11 | -0.97% | 12,300 |
| May 6, 2026 | 505.00 | 520.00 | 500.00 | 515.00 | 505.01 | 1.98% | 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 | -0.98% | 61,900 |
| Apr 29, 2026 | 530.00 | 555.00 | 510.00 | 510.00 | 500.11 | -8.93% | 412,200 |
| Apr 28, 2026 | 550.00 | 565.00 | 525.00 | 560.00 | 549.14 | 7.69% | 15,200 |
| Apr 27, 2026 | 520.00 | 560.00 | 520.00 | 520.00 | 509.91 | -2.80% | 14,900 |
| Apr 24, 2026 | 550.00 | 550.00 | 535.00 | 535.00 | 524.62 | -2.73% | 9,700 |
| Apr 23, 2026 | 565.00 | 570.00 | 520.00 | 550.00 | 539.33 | -4.35% | 60,300 |
| Apr 22, 2026 | 575.00 | 575.00 | 555.00 | 575.00 | 563.85 | 0.88% | 18,600 |
| Apr 21, 2026 | 570.00 | 570.00 | 530.00 | 570.00 | 558.94 | -0.87% | 118,800 |
| Apr 20, 2026 | 590.00 | 615.00 | 570.00 | 575.00 | 563.85 | -2.54% | 18,800 |
| Apr 17, 2026 | 585.00 | 655.00 | 555.00 | 590.00 | 578.55 | 4.42% | 309,200 |
| Apr 16, 2026 | 580.00 | 580.00 | 560.00 | 565.00 | 554.04 | -2.59% | 1,400 |
| Apr 15, 2026 | 545.00 | 580.00 | 535.00 | 580.00 | 568.75 | 1.75% | 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 | 0.88% | 14,100 |
| Apr 10, 2026 | 590.00 | 590.00 | 565.00 | 565.00 | 554.04 | -1.74% | 5,300 |
| Apr 9, 2026 | 590.00 | 590.00 | 565.00 | 575.00 | 563.85 | -2.54% | 5,200 |
| Apr 8, 2026 | 575.00 | 590.00 | 565.00 | 590.00 | 578.55 | 0.85% | 6,800 |
| Apr 7, 2026 | 620.00 | 625.00 | 565.00 | 585.00 | 573.65 | -4.88% | 16,800 |
| Apr 6, 2026 | 635.00 | 635.00 | 595.00 | 615.00 | 603.07 | 1.65% | 35,400 |
| Apr 2, 2026 | 640.00 | 640.00 | 605.00 | 605.00 | 593.26 | -5.47% | 33,500 |
| Apr 1, 2026 | 655.00 | 655.00 | 600.00 | 640.00 | 627.58 | -0.78% | 132,000 |
| Mar 31, 2026 | 615.00 | 645.00 | 595.00 | 645.00 | 632.49 | 3.20% | 625,900 |
| Mar 30, 2026 | 575.00 | 635.00 | 525.00 | 625.00 | 612.88 | 8.70% | 401,000 |
| Mar 27, 2026 | 510.00 | 585.00 | 510.00 | 575.00 | 563.85 | 12.75% | 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 | -2.86% | 324,600 |
| Mar 13, 2026 | 520.00 | 525.00 | 505.00 | 525.00 | 514.82 | - | 81,700 |