PT Metropolitan Land Tbk(ID:MTLA)
Rp700.000.00 (0.00%)
ID:MTLA
PT Metropolitan Land Tbk historical prices
Rp700.00
At close:0.00 (0.00%)
PT Metropolitan Land Tbk (MTLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 0.00% | 54,300 | 0.06 |
| Nov 10, 2026 | 705.00 | 705.00 | 680.00 | 700.00 | 700.00 | 0.00% | 34,400 | 0.04 |
| Nov 09, 2026 | 675.00 | 705.00 | 675.00 | 700.00 | 700.00 | 0.00% | 21,500 | 0.02 |
| Nov 06, 2026 | 695.00 | 700.00 | 665.00 | 700.00 | 700.00 | 0.00% | 33,700 | 0.04 |
| Nov 05, 2026 | 705.00 | 705.00 | 675.00 | 700.00 | 700.00 | 0.00% | 18,400 | 0.02 |
| Nov 04, 2026 | 700.00 | 710.00 | 670.00 | 700.00 | 700.00 | 0.00% | 79,200 | 0.09 |
| Nov 03, 2026 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | 0.00% | 34,000 | 0.04 |
| Nov 02, 2026 | 660.00 | 700.00 | 650.00 | 700.00 | 700.00 | +4.48% | 223,900 | 0.25 |
| Oct 30, 2026 | 680.00 | 680.00 | 655.00 | 670.00 | 670.00 | -1.47% | 30,600 | 0.03 |
| Oct 29, 2026 | 705.00 | 705.00 | 660.00 | 680.00 | 680.00 | -3.55% | 89,000 | 0.10 |
| Oct 28, 2026 | 685.00 | 710.00 | 640.00 | 705.00 | 705.00 | +2.92% | 72,200 | 0.08 |
| Oct 27, 2026 | 715.00 | 720.00 | 660.00 | 685.00 | 685.00 | -2.14% | 133,100 | 0.15 |
| Oct 26, 2026 | 710.00 | 735.00 | 690.00 | 700.00 | 700.00 | -2.10% | 35,294,800 | 103.18 |
| Oct 23, 2026 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | 0.00% | 74,200 | 0.22 |
| Oct 22, 2026 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | +0.70% | 83,400 | 0.25 |
| Oct 21, 2026 | 670.00 | 710.00 | 670.00 | 710.00 | 710.00 | +5.19% | 34,900 | 0.10 |
| Oct 20, 2026 | 685.00 | 710.00 | 655.00 | 675.00 | 675.00 | -2.17% | 88,100 | 0.26 |
| Oct 19, 2026 | 690.00 | 695.00 | 645.00 | 690.00 | 690.00 | 0.00% | 224,800 | 0.67 |
| Oct 16, 2026 | 695.00 | 715.00 | 690.00 | 690.00 | 690.00 | -5.48% | 139,500 | 0.42 |
| Oct 15, 2026 | 715.00 | 730.00 | 705.00 | 730.00 | 730.00 | -0.68% | 947,300 | 2.97 |
| Oct 14, 2026 | 740.00 | 740.00 | 705.00 | 735.00 | 735.00 | -0.68% | 1,193,200 | 3.98 |
| Oct 13, 2026 | 740.00 | 740.00 | 715.00 | 740.00 | 740.00 | +1.37% | 499,400 | 1.71 |
| Oct 12, 2026 | 690.00 | 740.00 | 690.00 | 730.00 | 730.00 | +5.04% | 1,061,200 | 3.85 |
| Oct 09, 2026 | 700.00 | 700.00 | 650.00 | 695.00 | 695.00 | -0.71% | 197,700 | 0.73 |
| Oct 08, 2026 | 700.00 | 710.00 | 680.00 | 700.00 | 700.00 | 0.00% | 63,900 | 0.23 |
| Oct 07, 2026 | 690.00 | 710.00 | 645.00 | 700.00 | 700.00 | +0.72% | 156,900 | 0.58 |
| Oct 06, 2026 | 700.00 | 710.00 | 685.00 | 695.00 | 695.00 | -0.71% | 70,100 | 0.26 |
| Oct 05, 2026 | 735.00 | 735.00 | 660.00 | 700.00 | 700.00 | +1.45% | 83,400 | 0.31 |
| Oct 02, 2026 | 630.00 | 725.00 | 610.00 | 690.00 | 690.00 | 0.00% | 1,230,000 | 4.93 |
| Oct 01, 2026 | 740.00 | 745.00 | 690.00 | 690.00 | 690.00 | -6.76% | 4,840,000 | 28.00 |
| Sep 30, 2026 | 700.00 | 740.00 | 640.00 | 740.00 | 740.00 | +10.45% | 4,974,100 | 52.73 |
| Sep 29, 2026 | 660.00 | 700.00 | 560.00 | 670.00 | 670.00 | +8.94% | 920,600 | 11.26 |
| Sep 28, 2026 | 575.00 | 680.00 | 560.00 | 615.00 | 615.00 | +6.96% | 2,081,899 | 40.81 |
| Sep 25, 2026 | 520.00 | 650.00 | 515.00 | 575.00 | 575.00 | +10.58% | 1,782,100 | 60.18 |
| Sep 24, 2026 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.00% | 1,400 | 0.04 |
| Sep 23, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | +0.97% | 2,100 | 0.05 |
| Sep 22, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 11,200 | 0.26 |
| Sep 21, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | +0.97% | 2,400 | 0.05 |
| Sep 18, 2026 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | -1.90% | 25,400 | 0.49 |
| Sep 17, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.00% | 1,000 | 0.02 |
| Sep 16, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.00% | 4,500 | 0.09 |
| Sep 15, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | -0.94% | 30,800 | 0.59 |
| Sep 14, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | -0.93% | 10,300 | 0.18 |
| Sep 11, 2026 | 535.00 | 535.00 | 515.00 | 535.00 | 535.00 | -0.93% | 32,900 | 0.59 |
| Sep 10, 2026 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | +1.89% | 4,300 | 0.08 |
| Sep 09, 2026 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 0.00% | 7,400 | 0.13 |
| Sep 08, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 8,700 | 0.15 |
| Sep 07, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.00% | 8,200 | 0.14 |
| Sep 04, 2026 | 525.00 | 535.00 | 520.00 | 535.00 | 535.00 | +1.90% | 2,900 | 0.05 |
| Sep 03, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.94% | 12,500 | 0.19 |
