PT Metropolitan Land Tbk (IDX:MTLA)
Indonesia
· Delayed Price · Currency is IDR 464.00
-2.00 (-0.43%)
Sep 29, 2025, 3:33 PM WIB
PT Metropolitan Land Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 464.00 | 464.00 | 450.00 | 464.00 | 464.00 | - | 53,100 |
| Sep 25, 2025 | 460.00 | 466.00 | 458.00 | 464.00 | 464.00 | 1.31% | 96,900 |
| Sep 24, 2025 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | -0.43% | 102,600 |
| Sep 23, 2025 | 460.00 | 462.00 | 452.00 | 460.00 | 460.00 | 0.88% | 110,700 |
| Sep 22, 2025 | 460.00 | 460.00 | 452.00 | 456.00 | 456.00 | -0.87% | 78,300 |
| Sep 19, 2025 | 460.00 | 462.00 | 450.00 | 460.00 | 460.00 | 0.88% | 201,500 |
| Sep 18, 2025 | 442.00 | 456.00 | 442.00 | 456.00 | 456.00 | 3.17% | 164,700 |
| Sep 17, 2025 | 446.00 | 446.00 | 440.00 | 442.00 | 442.00 | 0.45% | 37,300 |
| Sep 16, 2025 | 438.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.46% | 140,500 |
| Sep 15, 2025 | 432.00 | 438.00 | 432.00 | 438.00 | 438.00 | 0.92% | 64,400 |
| Sep 12, 2025 | 436.00 | 436.00 | 434.00 | 434.00 | 434.00 | - | 35,000 |
| Sep 11, 2025 | 436.00 | 438.00 | 434.00 | 434.00 | 434.00 | -0.46% | 9,900 |
| Sep 10, 2025 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | - | 12,900 |
| Sep 9, 2025 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | -0.91% | 12,400 |
| Sep 8, 2025 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | - | 12,200 |
| Sep 4, 2025 | 438.00 | 446.00 | 438.00 | 440.00 | 440.00 | 0.46% | 33,400 |
| Sep 3, 2025 | 436.00 | 440.00 | 436.00 | 438.00 | 438.00 | 0.46% | 3,600 |
| Sep 2, 2025 | 440.00 | 444.00 | 436.00 | 436.00 | 436.00 | 0.46% | 14,000 |
| Sep 1, 2025 | 444.00 | 444.00 | 422.00 | 434.00 | 434.00 | -3.56% | 93,600 |
| Aug 29, 2025 | 458.00 | 458.00 | 450.00 | 450.00 | 450.00 | -1.32% | 20,000 |
| Aug 28, 2025 | 458.00 | 460.00 | 450.00 | 456.00 | 456.00 | -0.44% | 46,500 |
| Aug 27, 2025 | 460.00 | 464.00 | 446.00 | 458.00 | 458.00 | -0.43% | 86,300 |
| Aug 26, 2025 | 458.00 | 460.00 | 454.00 | 460.00 | 460.00 | 0.88% | 80,800 |
| Aug 25, 2025 | 450.00 | 456.00 | 448.00 | 456.00 | 456.00 | 2.70% | 83,000 |
| Aug 22, 2025 | 450.00 | 450.00 | 438.00 | 444.00 | 444.00 | -1.33% | 138,500 |
| Aug 21, 2025 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | 0.90% | 49,400 |
| Aug 20, 2025 | 450.00 | 450.00 | 440.00 | 446.00 | 446.00 | -0.45% | 49,700 |
| Aug 19, 2025 | 450.00 | 450.00 | 442.00 | 448.00 | 448.00 | -0.44% | 7,600 |
| Aug 15, 2025 | 440.00 | 460.00 | 440.00 | 450.00 | 450.00 | 2.27% | 121,100 |
| Aug 14, 2025 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | -1.35% | 6,700 |
| Aug 13, 2025 | 442.00 | 450.00 | 438.00 | 446.00 | 446.00 | 0.90% | 6,300 |
| Aug 12, 2025 | 446.00 | 446.00 | 440.00 | 442.00 | 442.00 | -0.90% | 6,000 |
| Aug 11, 2025 | 438.00 | 450.00 | 438.00 | 446.00 | 446.00 | 1.36% | 5,700 |
| Aug 8, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.45% | 4,000 |
| Aug 7, 2025 | 446.00 | 446.00 | 440.00 | 442.00 | 442.00 | - | 11,400 |
| Aug 6, 2025 | 440.00 | 450.00 | 440.00 | 442.00 | 442.00 | 0.45% | 9,000 |
| Aug 5, 2025 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | - | 4,500 |
| Aug 4, 2025 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | - | 22,400 |
| Aug 1, 2025 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | - | 2,600 |
| Jul 31, 2025 | 446.00 | 462.00 | 430.00 | 440.00 | 440.00 | -1.79% | 136,300 |
| Jul 30, 2025 | 446.00 | 448.00 | 440.00 | 448.00 | 448.00 | 0.45% | 18,700 |
| Jul 29, 2025 | 446.00 | 450.00 | 444.00 | 446.00 | 446.00 | -0.89% | 9,000 |
| Jul 28, 2025 | 446.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1.35% | 20,900 |
| Jul 25, 2025 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | -0.89% | 13,900 |
| Jul 24, 2025 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | 0.90% | 25,800 |
| Jul 23, 2025 | 450.00 | 450.00 | 442.00 | 444.00 | 444.00 | 0.45% | 8,500 |
| Jul 22, 2025 | 444.00 | 450.00 | 442.00 | 442.00 | 442.00 | -0.45% | 10,800 |
| Jul 21, 2025 | 446.00 | 460.00 | 442.00 | 444.00 | 444.00 | -1.33% | 11,400 |
| Jul 18, 2025 | 456.00 | 456.00 | 446.00 | 450.00 | 450.00 | -1.32% | 28,400 |
| Jul 17, 2025 | 460.00 | 460.00 | 448.00 | 456.00 | 456.00 | 0.44% | 9,000 |