PT Metropolitan Land Tbk (IDX:MTLA)
Indonesia · Delayed Price · Currency is IDR 670.00
-10.00 (-1.47%)
Oct 30, 2026, 4:02 PM WIB
PT Metropolitan Land Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 680.00 | 680.00 | 655.00 | 670.00 | 670.00 | -1.47% | 30,600 |
| Oct 29, 2026 | 705.00 | 705.00 | 660.00 | 680.00 | 680.00 | -3.55% | 89,000 |
| Oct 28, 2026 | 685.00 | 710.00 | 640.00 | 705.00 | 705.00 | 2.92% | 72,200 |
| Oct 27, 2026 | 715.00 | 720.00 | 660.00 | 685.00 | 685.00 | -2.14% | 133,100 |
| Oct 26, 2026 | 710.00 | 735.00 | 690.00 | 700.00 | 700.00 | -2.10% | 35,294,800 |
| Oct 23, 2026 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | - | 74,200 |
| Oct 22, 2026 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 0.70% | 83,400 |
| Oct 21, 2026 | 670.00 | 710.00 | 670.00 | 710.00 | 710.00 | 5.19% | 34,900 |
| Oct 20, 2026 | 685.00 | 710.00 | 655.00 | 675.00 | 675.00 | -2.17% | 88,100 |
| Oct 19, 2026 | 690.00 | 695.00 | 645.00 | 690.00 | 690.00 | - | 224,800 |
| Oct 16, 2026 | 695.00 | 715.00 | 690.00 | 690.00 | 690.00 | -5.48% | 139,500 |
| Oct 15, 2026 | 715.00 | 730.00 | 705.00 | 730.00 | 730.00 | -0.68% | 947,300 |
| Oct 14, 2026 | 740.00 | 740.00 | 705.00 | 735.00 | 735.00 | -0.68% | 1,193,200 |
| Oct 13, 2026 | 740.00 | 740.00 | 715.00 | 740.00 | 740.00 | 1.37% | 499,400 |
| Oct 12, 2026 | 690.00 | 740.00 | 690.00 | 730.00 | 730.00 | 5.04% | 1,061,200 |
| Oct 9, 2026 | 700.00 | 700.00 | 650.00 | 695.00 | 695.00 | -0.71% | 197,700 |
| Oct 8, 2026 | 700.00 | 710.00 | 680.00 | 700.00 | 700.00 | - | 58,900 |
| Oct 7, 2026 | 690.00 | 710.00 | 645.00 | 700.00 | 700.00 | 0.72% | 156,900 |
| Oct 6, 2026 | 700.00 | 710.00 | 685.00 | 695.00 | 695.00 | -0.71% | 70,100 |
| Oct 5, 2026 | 735.00 | 735.00 | 660.00 | 700.00 | 700.00 | 1.45% | 83,400 |
| Oct 2, 2026 | 630.00 | 725.00 | 610.00 | 690.00 | 690.00 | - | 1,205,600 |
| Oct 1, 2026 | 740.00 | 745.00 | 690.00 | 690.00 | 690.00 | -6.76% | 4,840,000 |
| Sep 30, 2026 | 700.00 | 740.00 | 640.00 | 740.00 | 740.00 | 10.45% | 4,974,100 |
| Sep 29, 2026 | 660.00 | 700.00 | 560.00 | 670.00 | 670.00 | 8.94% | 920,500 |
| Sep 28, 2026 | 575.00 | 680.00 | 560.00 | 615.00 | 615.00 | 6.96% | 2,081,900 |
| Sep 25, 2026 | 520.00 | 650.00 | 515.00 | 575.00 | 575.00 | 10.58% | 1,782,100 |
| Sep 24, 2026 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | - | 1,400 |
| Sep 23, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 2,100 |
| Sep 22, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 11,200 |
| Sep 21, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | 2,400 |
| Sep 18, 2026 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | -1.90% | 25,400 |
| Sep 17, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1,000 |
| Sep 16, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 4,500 |
| Sep 15, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | -0.94% | 30,800 |
| Sep 14, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | -0.93% | 10,300 |
| Sep 11, 2026 | 535.00 | 535.00 | 515.00 | 535.00 | 535.00 | -0.93% | 32,900 |
| Sep 10, 2026 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 1.89% | 4,300 |
| Sep 9, 2026 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | - | 7,400 |
| Sep 8, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 8,700 |
| Sep 7, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 8,200 |
| Sep 4, 2026 | 525.00 | 535.00 | 520.00 | 535.00 | 535.00 | 1.90% | 2,900 |
| Sep 3, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.94% | 12,500 |
| Sep 2, 2026 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | - | 1,800 |
| Sep 1, 2026 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | 2.91% | 4,000 |
| Aug 31, 2026 | 530.00 | 540.00 | 515.00 | 515.00 | 515.00 | -1.90% | 112,900 |
| Aug 28, 2026 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 1.94% | 6,500 |
| Aug 27, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | 1,200 |
| Aug 26, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.98% | 6,900 |
| Aug 24, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 9,300 |
| Aug 21, 2026 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | -0.97% | 14,300 |