Price History - MTLA

Kembali ke Company
Ticker: MTLA
Company: Metropolitan Land Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 386.00 386.00 380.00 386.00 149,700 0
25-Aug-2023 384.00 386.00 380.00 386.00 290,100 0
24-Aug-2023 384.00 386.00 384.00 386.00 24,500 0
23-Aug-2023 386.00 386.00 380.00 386.00 142,000 0
22-Aug-2023 388.00 388.00 384.00 388.00 37,400 0
21-Aug-2023 384.00 390.00 382.00 388.00 77,700 0
18-Aug-2023 386.00 388.00 384.00 388.00 15,100 0
16-Aug-2023 390.00 390.00 384.00 388.00 28,500 0
15-Aug-2023 390.00 390.00 386.00 390.00 80,300 0
14-Aug-2023 388.00 390.00 380.00 390.00 98,300 0
11-Aug-2023 380.00 388.00 380.00 388.00 95,500 0
10-Aug-2023 388.00 390.00 384.00 388.00 36,000 0
09-Aug-2023 388.00 388.00 384.00 386.00 121,100 0
08-Aug-2023 384.00 390.00 384.00 388.00 143,500 0
07-Aug-2023 382.00 386.00 378.00 384.00 132,100 0
04-Aug-2023 384.00 386.00 380.00 382.00 42,300 0
03-Aug-2023 384.00 390.00 380.00 382.00 695,600 0
02-Aug-2023 390.00 390.00 382.00 384.00 35,600 0
01-Aug-2023 382.00 386.00 380.00 386.00 876,500 0
31-Jul-2023 388.00 390.00 380.00 382.00 110,200 0
28-Jul-2023 382.00 390.00 382.00 386.00 119,300 0
27-Jul-2023 384.00 392.00 380.00 384.00 2,402,800 0
26-Jul-2023 384.00 386.00 382.00 382.00 100,000 0
25-Jul-2023 380.00 386.00 380.00 384.00 26,700 0
24-Jul-2023 388.00 388.00 378.00 380.00 601,300 0
21-Jul-2023 392.00 394.00 382.00 388.00 243,100 0
20-Jul-2023 398.00 398.00 390.00 390.00 52,200 0
18-Jul-2023 388.00 396.00 388.00 394.00 28,100 0
17-Jul-2023 386.00 394.00 386.00 392.00 51,800 0
14-Jul-2023 388.00 390.00 384.00 386.00 276,000 0
13-Jul-2023 388.00 422.00 380.00 384.00 704,000 0
12-Jul-2023 380.00 388.00 380.00 388.00 196,800 0
11-Jul-2023 384.00 390.00 384.00 384.00 144,700 0
10-Jul-2023 386.00 390.00 382.00 386.00 167,500 0
07-Jul-2023 382.00 386.00 382.00 386.00 18,100 0
06-Jul-2023 388.00 388.00 382.00 388.00 80,200 0
05-Jul-2023 390.00 390.00 382.00 384.00 7,100 0
04-Jul-2023 392.00 394.00 386.00 388.00 71,900 0
03-Jul-2023 430.00 430.00 380.00 388.00 191,400 0
27-Jun-2023 370.00 430.00 362.00 430.00 992,100 0
26-Jun-2023 370.00 372.00 370.00 372.00 32,200 0
23-Jun-2023 364.00 370.00 362.00 370.00 57,900 0
22-Jun-2023 368.00 370.00 364.00 364.00 27,700 0
21-Jun-2023 368.00 368.00 364.00 368.00 51,400 0
20-Jun-2023 374.00 374.00 360.00 368.00 55,100 0
19-Jun-2023 372.00 378.00 370.00 374.00 158,800 0
16-Jun-2023 374.00 374.00 368.00 370.00 15,600 0
15-Jun-2023 372.00 374.00 370.00 372.00 23,800 0
14-Jun-2023 372.00 376.00 370.00 372.00 48,600 0
13-Jun-2023 366.00 372.00 366.00 370.00 9,900 0
12-Jun-2023 372.00 378.00 354.00 366.00 120,500 0
09-Jun-2023 374.00 378.00 370.00 370.00 72,900 0
08-Jun-2023 366.00 380.00 366.00 374.00 42,200 0
07-Jun-2023 366.00 370.00 364.00 364.00 14,100 0