Price History - MTLA

Kembali ke Company
Ticker: MTLA
Company: Metropolitan Land Tbk
Date Open High Low Close Volume Value
09-Oct-2026 700.00 700.00 650.00 695.00 197,700 0
08-Oct-2026 700.00 710.00 680.00 700.00 63,900 0
07-Oct-2026 690.00 710.00 645.00 700.00 156,900 0
06-Oct-2026 700.00 710.00 685.00 695.00 70,100 0
05-Oct-2026 735.00 735.00 660.00 700.00 83,400 0
02-Oct-2026 630.00 725.00 610.00 690.00 1,230,000 0
01-Oct-2026 740.00 745.00 690.00 690.00 4,840,000 0
30-Sep-2026 700.00 740.00 640.00 740.00 4,974,100 0
29-Sep-2026 660.00 700.00 560.00 670.00 920,600 0
28-Sep-2026 575.00 680.00 560.00 615.00 2,081,900 0
25-Sep-2026 520.00 650.00 515.00 575.00 1,782,100 0
24-Sep-2026 510.00 520.00 510.00 520.00 1,400 0
23-Sep-2026 520.00 520.00 510.00 520.00 2,100 0
22-Sep-2026 525.00 525.00 510.00 515.00 11,200 0
21-Sep-2026 515.00 520.00 515.00 520.00 2,400 0
18-Sep-2026 525.00 530.00 510.00 515.00 25,400 0
17-Sep-2026 525.00 525.00 525.00 525.00 1,000 0
16-Sep-2026 525.00 525.00 520.00 525.00 4,500 0
15-Sep-2026 525.00 525.00 515.00 525.00 30,800 0
14-Sep-2026 520.00 530.00 520.00 530.00 10,300 0
11-Sep-2026 535.00 535.00 515.00 535.00 32,900 0
10-Sep-2026 520.00 540.00 520.00 540.00 4,300 0
09-Sep-2026 530.00 530.00 520.00 530.00 7,400 0
08-Sep-2026 535.00 535.00 525.00 530.00 8,700 0
07-Sep-2026 535.00 535.00 525.00 535.00 8,200 0
04-Sep-2026 525.00 535.00 520.00 535.00 2,900 0
03-Sep-2026 530.00 530.00 525.00 525.00 12,500 0
02-Sep-2026 530.00 530.00 520.00 530.00 800 0
01-Sep-2026 530.00 530.00 515.00 530.00 4,000 0
31-Aug-2026 530.00 540.00 515.00 515.00 112,900 0
28-Aug-2026 520.00 525.00 515.00 525.00 6,500 0
27-Aug-2026 520.00 520.00 515.00 515.00 1,200 0
26-Aug-2026 515.00 515.00 515.00 515.00 6,900 0
24-Aug-2026 520.00 520.00 510.00 510.00 9,300 0
21-Aug-2026 520.00 525.00 510.00 510.00 14,300 0
20-Aug-2026 515.00 520.00 515.00 515.00 15,800 0
19-Aug-2026 520.00 525.00 510.00 510.00 44,900 0
18-Aug-2026 515.00 515.00 510.00 515.00 9,600 0
14-Aug-2026 520.00 525.00 515.00 515.00 14,100 0
13-Aug-2026 530.00 530.00 505.00 515.00 35,600 0
12-Aug-2026 515.00 535.00 515.00 515.00 12,400 0
11-Aug-2026 525.00 530.00 510.00 515.00 32,800 0
10-Aug-2026 520.00 520.00 500.00 520.00 33,100 0
07-Aug-2026 525.00 530.00 515.00 520.00 13,500 0
06-Aug-2026 530.00 530.00 515.00 530.00 20,800 0
05-Aug-2026 520.00 545.00 505.00 530.00 11,400 0
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