PT Metropolitan Land Tbk (IDX:MTLA)
Indonesia · Delayed Price · Currency is IDR 510.00
-50.00 (-8.93%)
Apr 29, 2026, 4:02 PM WIB
PT Metropolitan Land Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 530.00 | 555.00 | 510.00 | 510.00 | 510.00 | -8.93% | 396,600 |
| Apr 28, 2026 | 550.00 | 565.00 | 525.00 | 560.00 | 560.00 | 7.69% | 15,200 |
| 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 |