Price History - MTLA

Kembali ke Company
Ticker: MTLA
Company: Metropolitan Land Tbk
Date Open High Low Close Volume Value
19-Jan-2024 418.00 422.00 412.00 412.00 3,100 0
18-Jan-2024 422.00 422.00 420.00 422.00 2,400 0
17-Jan-2024 422.00 422.00 418.00 418.00 20,600 0
16-Jan-2024 424.00 424.00 420.00 422.00 27,900 0
15-Jan-2024 424.00 424.00 420.00 422.00 22,500 0
12-Jan-2024 418.00 424.00 418.00 424.00 8,900 0
11-Jan-2024 420.00 422.00 420.00 422.00 3,500 0
10-Jan-2024 422.00 424.00 420.00 422.00 9,300 0
09-Jan-2024 420.00 422.00 410.00 422.00 44,100 0
08-Jan-2024 420.00 422.00 418.00 420.00 24,800 0
05-Jan-2024 420.00 420.00 410.00 420.00 29,900 0
04-Jan-2024 426.00 426.00 418.00 420.00 15,300 0
03-Jan-2024 414.00 420.00 414.00 420.00 81,700 0
02-Jan-2024 416.00 416.00 406.00 414.00 10,900 0
29-Dec-2023 422.00 422.00 404.00 404.00 72,426,300 0
28-Dec-2023 422.00 430.00 414.00 420.00 7,283,100 0
27-Dec-2023 416.00 420.00 408.00 420.00 53,400 0
22-Dec-2023 408.00 418.00 406.00 416.00 136,500 0
21-Dec-2023 400.00 408.00 400.00 408.00 204,000 0
20-Dec-2023 400.00 400.00 394.00 394.00 35,200 0
19-Dec-2023 400.00 400.00 392.00 392.00 8,400 0
18-Dec-2023 392.00 400.00 392.00 400.00 16,200 0
15-Dec-2023 394.00 400.00 392.00 392.00 26,600 0
14-Dec-2023 394.00 396.00 390.00 390.00 58,900 0
13-Dec-2023 396.00 398.00 388.00 396.00 69,100 0
12-Dec-2023 388.00 396.00 386.00 390.00 22,200 0
11-Dec-2023 382.00 394.00 382.00 384.00 19,200 0
08-Dec-2023 396.00 396.00 382.00 394.00 8,600 0
07-Dec-2023 388.00 398.00 380.00 396.00 32,700 0
06-Dec-2023 388.00 402.00 378.00 394.00 146,800 0
05-Dec-2023 388.00 396.00 388.00 396.00 10,400 0
04-Dec-2023 392.00 408.00 388.00 394.00 43,300 0
01-Dec-2023 388.00 398.00 386.00 390.00 9,100 0
30-Nov-2023 394.00 400.00 388.00 400.00 564,400 0
29-Nov-2023 384.00 408.00 384.00 394.00 612,100 0
28-Nov-2023 382.00 386.00 382.00 382.00 21,300 0
27-Nov-2023 380.00 386.00 380.00 384.00 48,300 0
24-Nov-2023 384.00 384.00 382.00 384.00 58,500 0
23-Nov-2023 382.00 384.00 380.00 384.00 27,900 0
22-Nov-2023 384.00 386.00 380.00 380.00 33,600 0
21-Nov-2023 382.00 384.00 380.00 384.00 16,000 0
20-Nov-2023 378.00 382.00 376.00 382.00 32,400 0
17-Nov-2023 380.00 388.00 378.00 386.00 21,600 0
16-Nov-2023 388.00 388.00 380.00 380.00 7,900 0
15-Nov-2023 382.00 386.00 382.00 384.00 91,500 0
14-Nov-2023 382.00 388.00 378.00 382.00 47,200 0
13-Nov-2023 380.00 388.00 374.00 382.00 217,500 0
10-Nov-2023 388.00 388.00 380.00 380.00 83,600 0
09-Nov-2023 384.00 384.00 384.00 384.00 6,900 0
08-Nov-2023 380.00 386.00 378.00 384.00 15,000 0
07-Nov-2023 386.00 386.00 380.00 384.00 48,700 0
06-Nov-2023 384.00 388.00 380.00 382.00 40,500 0
03-Nov-2023 386.00 390.00 384.00 386.00 45,900 0
02-Nov-2023 386.00 392.00 384.00 386.00 21,400 0
01-Nov-2023 388.00 394.00 386.00 386.00 16,800 0
31-Oct-2023 386.00 386.00 370.00 386.00 106,100 0
30-Oct-2023 382.00 386.00 382.00 382.00 16,700 0
27-Oct-2023 380.00 388.00 380.00 384.00 2,900 0
26-Oct-2023 380.00 390.00 380.00 382.00 18,900 0
25-Oct-2023 382.00 386.00 382.00 384.00 106,400 0
24-Oct-2023 382.00 384.00 382.00 382.00 6,700 0
23-Oct-2023 380.00 386.00 380.00 386.00 4,200 0
20-Oct-2023 402.00 402.00 380.00 380.00 612,200 0
19-Oct-2023 380.00 402.00 380.00 400.00 1,007,500 0
18-Oct-2023 380.00 382.00 380.00 382.00 2,900 0
17-Oct-2023 380.00 382.00 374.00 382.00 76,500 0
16-Oct-2023 382.00 384.00 380.00 382.00 33,100 0
13-Oct-2023 384.00 384.00 382.00 382.00 10,600 0
12-Oct-2023 380.00 384.00 380.00 384.00 3,500 0
11-Oct-2023 378.00 384.00 378.00 384.00 800 0
10-Oct-2023 378.00 384.00 378.00 384.00 18,100 0
09-Oct-2023 384.00 386.00 378.00 384.00 38,900 0
06-Oct-2023 384.00 384.00 380.00 384.00 1,700 0
05-Oct-2023 380.00 384.00 380.00 384.00 3,900 0
04-Oct-2023 386.00 386.00 380.00 380.00 7,500 0
03-Oct-2023 382.00 386.00 380.00 386.00 71,800 0
02-Oct-2023 390.00 400.00 380.00 382.00 267,600 0
29-Sep-2023 380.00 410.00 378.00 388.00 4,170,200 0
27-Sep-2023 382.00 384.00 380.00 384.00 10,100 0
26-Sep-2023 382.00 384.00 380.00 384.00 8,900 0
25-Sep-2023 380.00 384.00 380.00 384.00 74,800 0
22-Sep-2023 386.00 386.00 382.00 384.00 10,500 0
21-Sep-2023 384.00 384.00 384.00 384.00 30,000 0
20-Sep-2023 386.00 390.00 380.00 384.00 189,500 0
19-Sep-2023 386.00 386.00 382.00 382.00 73,200 0
18-Sep-2023 382.00 386.00 382.00 386.00 24,200 0
15-Sep-2023 382.00 384.00 380.00 382.00 31,500 0
14-Sep-2023 386.00 386.00 382.00 384.00 61,500 0
13-Sep-2023 382.00 386.00 382.00 384.00 8,600 0
12-Sep-2023 382.00 384.00 380.00 384.00 90,600 0
11-Sep-2023 386.00 386.00 380.00 384.00 96,700 0
08-Sep-2023 384.00 386.00 382.00 386.00 23,600 0
07-Sep-2023 384.00 386.00 382.00 384.00 2,000 0
06-Sep-2023 384.00 388.00 380.00 386.00 30,000 0
05-Sep-2023 388.00 388.00 380.00 384.00 100,700 0
04-Sep-2023 388.00 388.00 380.00 388.00 73,800 0
01-Sep-2023 388.00 388.00 382.00 388.00 34,400 0
31-Aug-2023 384.00 386.00 384.00 386.00 35,600 0
30-Aug-2023 384.00 386.00 384.00 386.00 30,900 0
29-Aug-2023 386.00 388.00 382.00 386.00 62,000 0