PT Metropolitan Land Tbk (IDX:MTLA)
Indonesia · Delayed Price · Currency is IDR 590.00
-35.00 (-5.60%)
Jun 30, 2026, 4:00 PM WIB
PT Metropolitan Land Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 625.00 | 625.00 | 585.00 | 615.00 | - | -1.60% | 117,300 |
| Jun 29, 2026 | 550.00 | 645.00 | 550.00 | 625.00 | 625.00 | 13.64% | 432,100 |
| Jun 26, 2026 | 496.00 | 570.00 | 496.00 | 550.00 | 550.00 | 10.89% | 436,800 |
| Jun 25, 2026 | 498.00 | 510.00 | 492.00 | 496.00 | 496.00 | 0.81% | 27,100 |
| Jun 24, 2026 | 490.00 | 498.00 | 490.00 | 492.00 | 492.00 | 0.41% | 257,900 |
| Jun 23, 2026 | 460.00 | 494.00 | 460.00 | 490.00 | 490.00 | 6.52% | 263,600 |
| Jun 22, 2026 | 462.00 | 462.00 | 450.00 | 460.00 | 460.00 | -0.86% | 46,500 |
| Jun 19, 2026 | 460.00 | 466.00 | 454.00 | 464.00 | 464.00 | 1.75% | 5,200 |
| Jun 18, 2026 | 458.00 | 460.00 | 454.00 | 456.00 | 456.00 | -0.44% | 54,400 |
| Jun 17, 2026 | 482.00 | 482.00 | 452.00 | 458.00 | 458.00 | -6.15% | 275,300 |
| Jun 15, 2026 | 488.00 | 488.00 | 480.00 | 488.00 | 488.00 | - | 6,400 |
| Jun 12, 2026 | 478.00 | 488.00 | 476.00 | 488.00 | 488.00 | 1.67% | 8,800 |
| Jun 11, 2026 | 486.00 | 492.00 | 478.00 | 480.00 | 480.00 | -1.23% | 125,700 |
| Jun 10, 2026 | 492.00 | 492.00 | 486.00 | 486.00 | 486.00 | -0.82% | 72,100 |
| Jun 9, 2026 | 505.00 | 505.00 | 484.00 | 490.00 | 490.00 | -0.06% | 278,700 |
| 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 |