PT Metropolitan Land Tbk (IDX:MTLA)
Indonesia · Delayed Price · Currency is IDR 515.00
-10.00 (-1.90%)
Aug 31, 2026, 4:02 PM WIB
PT Metropolitan Land Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 530.00 | 530.00 | 525.00 | 530.00 | - | 0.95% | 13,300 |
| 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 |
| Aug 20, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 0.98% | 15,800 |
| Aug 19, 2026 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | -0.97% | 44,900 |
| Aug 18, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 9,600 |
| Aug 14, 2026 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | - | 14,100 |
| Aug 13, 2026 | 530.00 | 530.00 | 505.00 | 515.00 | 515.00 | - | 35,600 |
| Aug 12, 2026 | 515.00 | 535.00 | 515.00 | 515.00 | 515.00 | - | 12,400 |
| Aug 11, 2026 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | -0.96% | 32,800 |
| Aug 10, 2026 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | - | 33,100 |
| Aug 7, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -1.89% | 13,500 |
| Aug 6, 2026 | 530.00 | 530.00 | 515.00 | 530.00 | 530.00 | - | 20,800 |
| Aug 5, 2026 | 520.00 | 545.00 | 505.00 | 530.00 | 530.00 | 1.92% | 10,900 |
| Aug 4, 2026 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | -1.89% | 6,200 |
| Aug 3, 2026 | 570.00 | 575.00 | 520.00 | 530.00 | 530.00 | -7.02% | 119,000 |
| Jul 31, 2026 | 505.00 | 570.00 | 500.00 | 570.00 | 570.00 | 10.68% | 83,000 |
| Jul 30, 2026 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | -0.96% | 25,200 |
| Jul 29, 2026 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 2.97% | 2,700 |
| Jul 28, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 9,400 |
| Jul 27, 2026 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | -0.98% | 30,500 |
| Jul 24, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1,000 |
| Jul 23, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 11,100 |
| Jul 22, 2026 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | -2.88% | 4,600 |
| Jul 21, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 46,600 |
| Jul 20, 2026 | 535.00 | 535.00 | 515.00 | 515.00 | 515.00 | - | 3,500 |
| Jul 17, 2026 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | - | 20,800 |
| Jul 16, 2026 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | - | 20,700 |
| Jul 15, 2026 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 15,700 |
| Jul 14, 2026 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 7,000 |
| Jul 13, 2026 | 500.00 | 515.00 | 498.00 | 515.00 | 515.00 | - | 24,600 |
| Jul 10, 2026 | 500.00 | 515.00 | 498.00 | 515.00 | 515.00 | - | 12,900 |
| Jul 9, 2026 | 540.00 | 540.00 | 500.00 | 515.00 | 515.00 | -4.63% | 32,400 |
| Jul 8, 2026 | 494.00 | 540.00 | 492.00 | 540.00 | 540.00 | 8.00% | 66,800 |
| Jul 7, 2026 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | - | 15,400 |
| Jul 6, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 3,900 |
| Jul 3, 2026 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 2.41% | 27,900 |
| Jul 2, 2026 | 515.00 | 520.00 | 480.00 | 498.00 | 498.00 | -2.35% | 127,200 |
| Jul 1, 2026 | 565.00 | 565.00 | 510.00 | 510.00 | 510.00 | -13.56% | 146,700 |
| Jun 30, 2026 | 625.00 | 625.00 | 585.00 | 590.00 | 590.00 | -5.60% | 434,000 |
| 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 |