PT Metropolitan Land Tbk MTLA

IDX · Indonesia · Finance

IDR 650.00-40.00 (-5.80%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 625.00	-9.42%	IDR 630.00	IDR 670.00	IDR 615.00	233.80K
2026-10-01	IDR 690.00	-6.76%	IDR 740.00	IDR 745.00	IDR 690.00	4.84M
2026-09-30	IDR 740.00	+10.45%	IDR 700.00	IDR 740.00	IDR 640.00	4.97M
2026-09-29	IDR 670.00	+8.94%	IDR 660.00	IDR 700.00	IDR 560.00	920.60K
2026-09-28	IDR 615.00	+6.96%	IDR 575.00	IDR 680.00	IDR 560.00	2.08M
2026-09-25	IDR 575.00	+10.58%	IDR 520.00	IDR 650.00	IDR 515.00	1.78M
2026-09-24	IDR 520.00	0.00%	IDR 510.00	IDR 520.00	IDR 510.00	1.40K
2026-09-23	IDR 520.00	+0.97%	IDR 520.00	IDR 520.00	IDR 510.00	2.10K
2026-09-22	IDR 515.00	-0.96%	IDR 525.00	IDR 525.00	IDR 510.00	11.20K
2026-09-21	IDR 520.00	+0.97%	IDR 515.00	IDR 520.00	IDR 515.00	2.40K
2026-09-18	IDR 515.00	-1.90%	IDR 525.00	IDR 530.00	IDR 510.00	25.40K
2026-09-17	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 525.00	1.00K
2026-09-16	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	4.50K
2026-09-15	IDR 525.00	-0.94%	IDR 525.00	IDR 525.00	IDR 515.00	30.80K
2026-09-14	IDR 530.00	-0.93%	IDR 520.00	IDR 530.00	IDR 520.00	10.30K
2026-09-11	IDR 535.00	-0.93%	IDR 535.00	IDR 535.00	IDR 515.00	32.90K
2026-09-10	IDR 540.00	+1.89%	IDR 520.00	IDR 540.00	IDR 520.00	4.30K
2026-09-09	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 520.00	7.40K
2026-09-08	IDR 530.00	-0.93%	IDR 535.00	IDR 535.00	IDR 525.00	8.70K
2026-09-07	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 525.00	8.20K
2026-09-04	IDR 535.00	+1.90%	IDR 525.00	IDR 535.00	IDR 520.00	2.90K
2026-09-03	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 525.00	12.50K
2026-09-02	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 520.00	800
2026-09-01	IDR 530.00	+2.91%	IDR 530.00	IDR 530.00	IDR 515.00	4.00K
2026-08-31	IDR 515.00	-1.90%	IDR 530.00	IDR 540.00	IDR 515.00	112.90K
2026-08-28	IDR 525.00	+1.94%	IDR 520.00	IDR 525.00	IDR 515.00	6.50K
2026-08-27	IDR 515.00	0.00%	IDR 520.00	IDR 520.00	IDR 515.00	1.20K
2026-08-26	IDR 515.00	+0.98%	IDR 515.00	IDR 515.00	IDR 515.00	6.90K
2026-08-24	IDR 510.00	0.00%	IDR 520.00	IDR 520.00	IDR 510.00	9.30K
2026-08-21	IDR 510.00	-0.97%	IDR 520.00	IDR 525.00	IDR 510.00	14.30K
2026-08-20	IDR 515.00	+0.98%	IDR 515.00	IDR 520.00	IDR 515.00	15.80K
2026-08-19	IDR 510.00	-0.97%	IDR 520.00	IDR 525.00	IDR 510.00	44.90K
2026-08-18	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 510.00	9.60K
2026-08-14	IDR 515.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	14.10K
2026-08-13	IDR 515.00	0.00%	IDR 530.00	IDR 530.00	IDR 505.00	35.60K
2026-08-12	IDR 515.00	0.00%	IDR 515.00	IDR 535.00	IDR 515.00	12.40K
2026-08-11	IDR 515.00	-0.96%	IDR 525.00	IDR 530.00	IDR 510.00	32.80K
2026-08-10	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 500.00	33.10K
2026-08-07	IDR 520.00	-1.89%	IDR 525.00	IDR 530.00	IDR 515.00	13.50K
2026-08-06	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 515.00	20.80K
2026-08-05	IDR 530.00	+1.92%	IDR 520.00	IDR 545.00	IDR 505.00	11.40K
2026-08-04	IDR 520.00	-1.89%	IDR 530.00	IDR 530.00	IDR 515.00	6.20K
2026-08-03	IDR 530.00	-7.02%	IDR 570.00	IDR 575.00	IDR 520.00	119.00K
2026-07-31	IDR 570.00	+10.68%	IDR 505.00	IDR 570.00	IDR 500.00	83.00K
2026-07-30	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 500.00	25.20K
2026-07-29	IDR 520.00	+2.97%	IDR 505.00	IDR 520.00	IDR 500.00	2.70K
2026-07-28	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	9.40K
2026-07-27	IDR 505.00	-0.98%	IDR 515.00	IDR 520.00	IDR 505.00	30.50K
2026-07-24	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	1.00K
2026-07-23	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 500.00	11.10K
2026-07-22	IDR 505.00	-2.88%	IDR 515.00	IDR 520.00	IDR 500.00	4.60K
2026-07-21	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 510.00	46.60K
2026-07-20	IDR 515.00	0.00%	IDR 535.00	IDR 535.00	IDR 515.00	3.50K
2026-07-17	IDR 515.00	0.00%	IDR 535.00	IDR 535.00	IDR 510.00	20.80K
2026-07-16	IDR 515.00	0.00%	IDR 515.00	IDR 520.00	IDR 500.00	20.70K
2026-07-15	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 500.00	15.70K
2026-07-14	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 500.00	7.00K
2026-07-13	IDR 515.00	0.00%	IDR 500.00	IDR 515.00	IDR 498.00	24.60K
2026-07-10	IDR 515.00	0.00%	IDR 500.00	IDR 515.00	IDR 498.00	12.90K
2026-07-09	IDR 515.00	-4.63%	IDR 540.00	IDR 540.00	IDR 500.00	32.40K
2026-07-08	IDR 540.00	+8.00%	IDR 494.00	IDR 540.00	IDR 492.00	66.80K
2026-07-07	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 490.00	15.40K
2026-07-06	IDR 500.00	-1.96%	IDR 510.00	IDR 510.00	IDR 500.00	3.90K
2026-07-03	IDR 510.00	+2.41%	IDR 498.00	IDR 510.00	IDR 498.00	27.90K
2026-07-02	IDR 498.00	-2.35%	IDR 515.00	IDR 520.00	IDR 480.00	127.20K
2026-07-01	IDR 510.00	-13.56%	IDR 565.00	IDR 565.00	IDR 510.00	146.70K
2026-06-30	IDR 590.00	-5.60%	IDR 625.00	IDR 625.00	IDR 585.00	434.00K
2026-06-29	IDR 625.00	+13.64%	IDR 550.00	IDR 645.00	IDR 550.00	432.10K
2026-06-26	IDR 550.00	+10.89%	IDR 496.00	IDR 570.00	IDR 496.00	436.80K
2026-06-25	IDR 496.00	+0.81%	IDR 498.00	IDR 510.00	IDR 492.00	27.10K
2026-06-24	IDR 492.00	+0.41%	IDR 490.00	IDR 498.00	IDR 490.00	257.90K
2026-06-23	IDR 490.00	+6.52%	IDR 460.00	IDR 494.00	IDR 460.00	263.60K
2026-06-22	IDR 460.00	-0.86%	IDR 462.00	IDR 462.00	IDR 450.00	46.50K
2026-06-19	IDR 464.00	+1.75%	IDR 460.00	IDR 466.00	IDR 454.00	5.20K
2026-06-18	IDR 456.00	-0.44%	IDR 458.00	IDR 460.00	IDR 454.00	54.40K
2026-06-17	IDR 458.00	-6.15%	IDR 482.00	IDR 482.00	IDR 452.00	275.30K
2026-06-15	IDR 488.00	0.00%	IDR 488.00	IDR 488.00	IDR 480.00	6.40K
2026-06-12	IDR 488.00	+1.67%	IDR 478.00	IDR 488.00	IDR 476.00	8.80K
2026-06-11	IDR 480.00	-1.23%	IDR 486.00	IDR 492.00	IDR 478.00	125.70K
2026-06-10	IDR 486.00	-0.82%	IDR 492.00	IDR 492.00	IDR 486.00	72.10K
2026-06-09	IDR 490.00	-2.00%	IDR 505.00	IDR 505.00	IDR 484.00	278.70K
2026-06-08	IDR 500.00	-1.96%	IDR 505.00	IDR 505.00	IDR 488.00	57.80K
2026-06-05	IDR 510.00	0.00%	IDR 498.00	IDR 510.00	IDR 488.00	41.60K
2026-06-04	IDR 510.00	0.00%	IDR 500.00	IDR 510.00	IDR 440.00	386.10K
2026-06-03	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	24.20K
2026-06-02	IDR 510.00	0.00%	IDR 515.00	IDR 520.00	IDR 500.00	28.30K
2026-05-29	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 510.00	44.40K
2026-05-28	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-27	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-26	IDR 510.00	0.00%	IDR 500.00	IDR 510.00	IDR 494.00	17.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 625.00	-9.42%	IDR 630.00	IDR 670.00	IDR 615.00	233.80K
2026-10-01	IDR 690.00	-6.76%	IDR 740.00	IDR 745.00	IDR 690.00	4.84M
2026-09-30	IDR 740.00	+10.45%	IDR 700.00	IDR 740.00	IDR 640.00	4.97M
2026-09-29	IDR 670.00	+8.94%	IDR 660.00	IDR 700.00	IDR 560.00	920.60K
2026-09-28	IDR 615.00	+6.96%	IDR 575.00	IDR 680.00	IDR 560.00	2.08M
2026-09-25	IDR 575.00	+10.58%	IDR 520.00	IDR 650.00	IDR 515.00	1.78M
2026-09-24	IDR 520.00	0.00%	IDR 510.00	IDR 520.00	IDR 510.00	1.40K
2026-09-23	IDR 520.00	+0.97%	IDR 520.00	IDR 520.00	IDR 510.00	2.10K
2026-09-22	IDR 515.00	-0.96%	IDR 525.00	IDR 525.00	IDR 510.00	11.20K
2026-09-21	IDR 520.00	+0.97%	IDR 515.00	IDR 520.00	IDR 515.00	2.40K
2026-09-18	IDR 515.00	-1.90%	IDR 525.00	IDR 530.00	IDR 510.00	25.40K
2026-09-17	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 525.00	1.00K
2026-09-16	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 520.00	4.50K
2026-09-15	IDR 525.00	-0.94%	IDR 525.00	IDR 525.00	IDR 515.00	30.80K
2026-09-14	IDR 530.00	-0.93%	IDR 520.00	IDR 530.00	IDR 520.00	10.30K
2026-09-11	IDR 535.00	-0.93%	IDR 535.00	IDR 535.00	IDR 515.00	32.90K
2026-09-10	IDR 540.00	+1.89%	IDR 520.00	IDR 540.00	IDR 520.00	4.30K
2026-09-09	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 520.00	7.40K
2026-09-08	IDR 530.00	-0.93%	IDR 535.00	IDR 535.00	IDR 525.00	8.70K
2026-09-07	IDR 535.00	0.00%	IDR 535.00	IDR 535.00	IDR 525.00	8.20K
2026-09-04	IDR 535.00	+1.90%	IDR 525.00	IDR 535.00	IDR 520.00	2.90K
2026-09-03	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 525.00	12.50K
2026-09-02	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 520.00	800
2026-09-01	IDR 530.00	+2.91%	IDR 530.00	IDR 530.00	IDR 515.00	4.00K
2026-08-31	IDR 515.00	-1.90%	IDR 530.00	IDR 540.00	IDR 515.00	112.90K
2026-08-28	IDR 525.00	+1.94%	IDR 520.00	IDR 525.00	IDR 515.00	6.50K
2026-08-27	IDR 515.00	0.00%	IDR 520.00	IDR 520.00	IDR 515.00	1.20K
2026-08-26	IDR 515.00	+0.98%	IDR 515.00	IDR 515.00	IDR 515.00	6.90K
2026-08-24	IDR 510.00	0.00%	IDR 520.00	IDR 520.00	IDR 510.00	9.30K
2026-08-21	IDR 510.00	-0.97%	IDR 520.00	IDR 525.00	IDR 510.00	14.30K
2026-08-20	IDR 515.00	+0.98%	IDR 515.00	IDR 520.00	IDR 515.00	15.80K
2026-08-19	IDR 510.00	-0.97%	IDR 520.00	IDR 525.00	IDR 510.00	44.90K
2026-08-18	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 510.00	9.60K
2026-08-14	IDR 515.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	14.10K
2026-08-13	IDR 515.00	0.00%	IDR 530.00	IDR 530.00	IDR 505.00	35.60K
2026-08-12	IDR 515.00	0.00%	IDR 515.00	IDR 535.00	IDR 515.00	12.40K
2026-08-11	IDR 515.00	-0.96%	IDR 525.00	IDR 530.00	IDR 510.00	32.80K
2026-08-10	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 500.00	33.10K
2026-08-07	IDR 520.00	-1.89%	IDR 525.00	IDR 530.00	IDR 515.00	13.50K
2026-08-06	IDR 530.00	0.00%	IDR 530.00	IDR 530.00	IDR 515.00	20.80K
2026-08-05	IDR 530.00	+1.92%	IDR 520.00	IDR 545.00	IDR 505.00	11.40K
2026-08-04	IDR 520.00	-1.89%	IDR 530.00	IDR 530.00	IDR 515.00	6.20K
2026-08-03	IDR 530.00	-7.02%	IDR 570.00	IDR 575.00	IDR 520.00	119.00K
2026-07-31	IDR 570.00	+10.68%	IDR 505.00	IDR 570.00	IDR 500.00	83.00K
2026-07-30	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 500.00	25.20K
2026-07-29	IDR 520.00	+2.97%	IDR 505.00	IDR 520.00	IDR 500.00	2.70K
2026-07-28	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	9.40K
2026-07-27	IDR 505.00	-0.98%	IDR 515.00	IDR 520.00	IDR 505.00	30.50K
2026-07-24	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	1.00K
2026-07-23	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 500.00	11.10K
2026-07-22	IDR 505.00	-2.88%	IDR 515.00	IDR 520.00	IDR 500.00	4.60K
2026-07-21	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 510.00	46.60K
2026-07-20	IDR 515.00	0.00%	IDR 535.00	IDR 535.00	IDR 515.00	3.50K
2026-07-17	IDR 515.00	0.00%	IDR 535.00	IDR 535.00	IDR 510.00	20.80K
2026-07-16	IDR 515.00	0.00%	IDR 515.00	IDR 520.00	IDR 500.00	20.70K
2026-07-15	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 500.00	15.70K
2026-07-14	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 500.00	7.00K
2026-07-13	IDR 515.00	0.00%	IDR 500.00	IDR 515.00	IDR 498.00	24.60K
2026-07-10	IDR 515.00	0.00%	IDR 500.00	IDR 515.00	IDR 498.00	12.90K
2026-07-09	IDR 515.00	-4.63%	IDR 540.00	IDR 540.00	IDR 500.00	32.40K
2026-07-08	IDR 540.00	+8.00%	IDR 494.00	IDR 540.00	IDR 492.00	66.80K
2026-07-07	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 490.00	15.40K
2026-07-06	IDR 500.00	-1.96%	IDR 510.00	IDR 510.00	IDR 500.00	3.90K
2026-07-03	IDR 510.00	+2.41%	IDR 498.00	IDR 510.00	IDR 498.00	27.90K
2026-07-02	IDR 498.00	-2.35%	IDR 515.00	IDR 520.00	IDR 480.00	127.20K
2026-07-01	IDR 510.00	-13.56%	IDR 565.00	IDR 565.00	IDR 510.00	146.70K
2026-06-30	IDR 590.00	-5.60%	IDR 625.00	IDR 625.00	IDR 585.00	434.00K
2026-06-29	IDR 625.00	+13.64%	IDR 550.00	IDR 645.00	IDR 550.00	432.10K
2026-06-26	IDR 550.00	+10.89%	IDR 496.00	IDR 570.00	IDR 496.00	436.80K
2026-06-25	IDR 496.00	+0.81%	IDR 498.00	IDR 510.00	IDR 492.00	27.10K
2026-06-24	IDR 492.00	+0.41%	IDR 490.00	IDR 498.00	IDR 490.00	257.90K
2026-06-23	IDR 490.00	+6.52%	IDR 460.00	IDR 494.00	IDR 460.00	263.60K
2026-06-22	IDR 460.00	-0.86%	IDR 462.00	IDR 462.00	IDR 450.00	46.50K
2026-06-19	IDR 464.00	+1.75%	IDR 460.00	IDR 466.00	IDR 454.00	5.20K
2026-06-18	IDR 456.00	-0.44%	IDR 458.00	IDR 460.00	IDR 454.00	54.40K
2026-06-17	IDR 458.00	-6.15%	IDR 482.00	IDR 482.00	IDR 452.00	275.30K
2026-06-15	IDR 488.00	0.00%	IDR 488.00	IDR 488.00	IDR 480.00	6.40K
2026-06-12	IDR 488.00	+1.67%	IDR 478.00	IDR 488.00	IDR 476.00	8.80K
2026-06-11	IDR 480.00	-1.23%	IDR 486.00	IDR 492.00	IDR 478.00	125.70K
2026-06-10	IDR 486.00	-0.82%	IDR 492.00	IDR 492.00	IDR 486.00	72.10K
2026-06-09	IDR 490.00	-2.00%	IDR 505.00	IDR 505.00	IDR 484.00	278.70K
2026-06-08	IDR 500.00	-1.96%	IDR 505.00	IDR 505.00	IDR 488.00	57.80K
2026-06-05	IDR 510.00	0.00%	IDR 498.00	IDR 510.00	IDR 488.00	41.60K
2026-06-04	IDR 510.00	0.00%	IDR 500.00	IDR 510.00	IDR 440.00	386.10K
2026-06-03	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	24.20K
2026-06-02	IDR 510.00	0.00%	IDR 515.00	IDR 520.00	IDR 500.00	28.30K
2026-05-29	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 510.00	44.40K
2026-05-28	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-27	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-26	IDR 510.00	0.00%	IDR 500.00	IDR 510.00	IDR 494.00	17.90K