Price History - MTLA

Kembali ke Company
Ticker: MTLA
Company: Metropolitan Land Tbk
Date Open High Low Close Volume Value
04-Aug-2026 530.00 530.00 515.00 520.00 6,200 0
03-Aug-2026 570.00 575.00 520.00 530.00 119,000 0
31-Jul-2026 505.00 570.00 500.00 570.00 83,000 0
30-Jul-2026 520.00 520.00 500.00 515.00 25,200 0
29-Jul-2026 505.00 520.00 500.00 520.00 2,700 0
28-Jul-2026 505.00 505.00 505.00 505.00 9,400 0
27-Jul-2026 515.00 520.00 505.00 505.00 30,500 0
24-Jul-2026 510.00 510.00 510.00 510.00 1,000 0
23-Jul-2026 505.00 510.00 500.00 510.00 11,100 0
22-Jul-2026 515.00 520.00 500.00 505.00 4,600 0
21-Jul-2026 515.00 525.00 510.00 520.00 46,600 0
20-Jul-2026 535.00 535.00 515.00 515.00 3,500 0
17-Jul-2026 535.00 535.00 510.00 515.00 20,800 0
16-Jul-2026 515.00 520.00 500.00 515.00 20,700 0
15-Jul-2026 515.00 515.00 500.00 515.00 15,700 0
14-Jul-2026 515.00 515.00 500.00 515.00 7,000 0
13-Jul-2026 500.00 515.00 498.00 515.00 24,600 0
10-Jul-2026 500.00 515.00 498.00 515.00 12,900 0
09-Jul-2026 540.00 540.00 500.00 515.00 32,400 0
08-Jul-2026 494.00 540.00 492.00 540.00 66,800 0
07-Jul-2026 500.00 500.00 490.00 500.00 15,400 0
06-Jul-2026 510.00 510.00 500.00 500.00 3,900 0
03-Jul-2026 498.00 510.00 498.00 510.00 27,900 0
02-Jul-2026 515.00 520.00 480.00 498.00 127,200 0
01-Jul-2026 565.00 565.00 510.00 510.00 146,700 0
30-Jun-2026 625.00 625.00 585.00 590.00 434,000 0
29-Jun-2026 550.00 645.00 550.00 625.00 432,100 0
26-Jun-2026 496.00 570.00 496.00 550.00 436,800 0
25-Jun-2026 498.00 510.00 492.00 496.00 27,100 0
24-Jun-2026 490.00 498.00 490.00 492.00 257,900 0
23-Jun-2026 460.00 494.00 460.00 490.00 263,600 0
22-Jun-2026 462.00 462.00 450.00 460.00 46,500 0
19-Jun-2026 460.00 466.00 454.00 464.00 5,200 0
18-Jun-2026 458.00 460.00 454.00 456.00 54,400 0
17-Jun-2026 482.00 482.00 452.00 458.00 275,300 0
15-Jun-2026 488.00 488.00 480.00 488.00 6,400 0
12-Jun-2026 478.00 488.00 476.00 488.00 8,800 0
11-Jun-2026 486.00 492.00 478.00 480.00 125,700 0
10-Jun-2026 492.00 492.00 486.00 486.00 72,100 0
09-Jun-2026 505.00 505.00 484.00 490.00 278,700 0
08-Jun-2026 505.00 505.00 488.00 500.00 57,800 0
05-Jun-2026 498.00 510.00 488.00 510.00 41,600 0
04-Jun-2026 500.00 510.00 440.00 510.00 386,100 0
03-Jun-2026 510.00 510.00 500.00 510.00 24,200 0
02-Jun-2026 515.00 520.00 500.00 510.00 28,300 0
29-May-2026 510.00 515.00 510.00 510.00 44,400 0
28-May-2026 510.00 510.00 510.00 510.00 0 0
27-May-2026 510.00 510.00 510.00 510.00 0 0
26-May-2026 500.00 510.00 494.00 510.00 17,900 0
25-May-2026 500.00 510.00 490.00 510.00 10,100 0
22-May-2026 500.00 510.00 496.00 510.00 7,900 0
21-May-2026 500.00 510.00 470.00 510.00 44,600 0
20-May-2026 510.00 510.00 500.00 510.00 9,300 0
19-May-2026 500.00 510.00 500.00 510.00 5,500 0
18-May-2026 500.00 510.00 500.00 510.00 5,300 0
15-May-2026 510.00 510.00 510.00 510.00 0 0
14-May-2026 510.00 510.00 510.00 510.00 0 0
13-May-2026 510.00 510.00 500.00 510.00 11,100 0
12-May-2026 505.00 510.00 500.00 510.00 8,100 0
11-May-2026 505.00 510.00 500.00 510.00 16,200 0
08-May-2026 515.00 515.00 505.00 505.00 8,000 0
07-May-2026 515.00 515.00 500.00 510.00 12,300 0
06-May-2026 505.00 520.00 500.00 515.00 40,100 0
05-May-2026 520.00 520.00 500.00 505.00 35,200 0
04-May-2026 520.00 520.00 500.00 505.00 33,500 0
30-Apr-2026 520.00 520.00 505.00 505.00 61,900 0
29-Apr-2026 530.00 555.00 510.00 510.00 412,200 0
28-Apr-2026 550.00 565.00 525.00 560.00 15,200 0
27-Apr-2026 520.00 560.00 520.00 520.00 14,900 0
24-Apr-2026 550.00 550.00 535.00 535.00 9,700 0
23-Apr-2026 565.00 570.00 520.00 550.00 60,300 0
22-Apr-2026 575.00 575.00 555.00 575.00 18,600 0
21-Apr-2026 570.00 570.00 530.00 570.00 118,800 0
20-Apr-2026 590.00 615.00 570.00 575.00 18,800 0
17-Apr-2026 585.00 655.00 555.00 590.00 309,200 0
16-Apr-2026 580.00 580.00 560.00 565.00 1,400 0
15-Apr-2026 545.00 580.00 535.00 580.00 29,900 0
14-Apr-2026 590.00 590.00 565.00 570.00 4,900 0
13-Apr-2026 590.00 590.00 570.00 570.00 14,100 0
10-Apr-2026 590.00 590.00 565.00 565.00 5,300 0
09-Apr-2026 590.00 590.00 565.00 575.00 5,200 0
08-Apr-2026 575.00 590.00 565.00 590.00 6,800 0
07-Apr-2026 620.00 625.00 565.00 585.00 16,800 0
06-Apr-2026 635.00 635.00 595.00 615.00 35,400 0
02-Apr-2026 640.00 640.00 605.00 605.00 33,500 0
01-Apr-2026 655.00 655.00 600.00 640.00 132,000 0
31-Mar-2026 615.00 645.00 595.00 645.00 625,900 0
30-Mar-2026 575.00 635.00 525.00 625.00 401,000 0
27-Mar-2026 510.00 585.00 510.00 575.00 58,300 0
26-Mar-2026 494.00 510.00 494.00 510.00 3,600 0
25-Mar-2026 505.00 525.00 492.00 510.00 53,900 0
17-Mar-2026 480.00 510.00 480.00 510.00 62,800 0
16-Mar-2026 520.00 525.00 505.00 510.00 324,600 0
13-Mar-2026 520.00 525.00 505.00 525.00 81,700 0
12-Mar-2026 525.00 525.00 505.00 525.00 87,400 0
11-Mar-2026 550.00 550.00 505.00 530.00 36,000 0
10-Mar-2026 510.00 530.00 510.00 530.00 33,800 0
09-Mar-2026 515.00 530.00 500.00 530.00 156,100 0
06-Mar-2026 545.00 635.00 510.00 530.00 454,900 0
05-Mar-2026 520.00 535.00 500.00 530.00 201,200 0