Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,042.57 +24.18 (+0.48%) Dow
38,089.79 +186.50 (+0.49%) Nasdaq
15,751.68 +146.20 (+0.94%) Bitcoin USD
59,234.89 +2,535.88 (+4.47%) CMC Crypto 200
1,278.97 +8.22 (+0.65%)
PT Metropolitan Land Tbk (MTLA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:47PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 382.00 | 388.00 | 378.00 | 384.00 | 384.00 | 6,500 |
| 30 Apr 2024 | 378.00 | 388.00 | 378.00 | 386.00 | 386.00 | 7,400 |
| 29 Apr 2024 | 382.00 | 384.00 | 376.00 | 384.00 | 384.00 | 14,100 |
| 26 Apr 2024 | 386.00 | 388.00 | 378.00 | 386.00 | 386.00 | 36,400 |
| 25 Apr 2024 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | 27,600 |
| 24 Apr 2024 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | 2,700 |
| 23 Apr 2024 | 384.00 | 388.00 | 378.00 | 380.00 | 380.00 | 18,600 |
| 22 Apr 2024 | 372.00 | 382.00 | 372.00 | 376.00 | 376.00 | 8,800 |
| 19 Apr 2024 | 372.00 | 374.00 | 372.00 | 372.00 | 372.00 | 21,700 |
| 18 Apr 2024 | 388.00 | 388.00 | 376.00 | 378.00 | 378.00 | 1,800 |
| 17 Apr 2024 | 388.00 | 388.00 | 378.00 | 378.00 | 378.00 | 12,700 |
| 16 Apr 2024 | 390.00 | 390.00 | 360.00 | 380.00 | 380.00 | 98,100 |
| 05 Apr 2024 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | 154,600 |
| 04 Apr 2024 | 388.00 | 390.00 | 386.00 | 390.00 | 390.00 | 3,400 |
| 03 Apr 2024 | 390.00 | 392.00 | 388.00 | 390.00 | 390.00 | 32,100 |
| 02 Apr 2024 | 396.00 | 396.00 | 386.00 | 390.00 | 390.00 | 43,700 |
| 01 Apr 2024 | 390.00 | 398.00 | 388.00 | 394.00 | 394.00 | 15,500 |
| 28 Mar 2024 | 390.00 | 398.00 | 390.00 | 390.00 | 390.00 | 17,200 |
| 27 Mar 2024 | 398.00 | 398.00 | 388.00 | 390.00 | 390.00 | 44,200 |
| 26 Mar 2024 | 398.00 | 398.00 | 390.00 | 398.00 | 398.00 | 3,800 |
| 25 Mar 2024 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | 20,100 |
| 22 Mar 2024 | 388.00 | 394.00 | 388.00 | 392.00 | 392.00 | 8,200 |
| 21 Mar 2024 | 392.00 | 394.00 | 390.00 | 390.00 | 390.00 | 33,100 |
| 20 Mar 2024 | 392.00 | 396.00 | 392.00 | 394.00 | 394.00 | 9,900 |
| 19 Mar 2024 | 390.00 | 394.00 | 386.00 | 394.00 | 394.00 | 54,800 |
| 18 Mar 2024 | 386.00 | 396.00 | 386.00 | 386.00 | 386.00 | 72,300 |
| 15 Mar 2024 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | 20,900 |
| 14 Mar 2024 | 388.00 | 398.00 | 384.00 | 390.00 | 390.00 | 42,200 |
| 13 Mar 2024 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | 67,400 |
| 08 Mar 2024 | 386.00 | 398.00 | 384.00 | 398.00 | 398.00 | 58,200 |
| 07 Mar 2024 | 390.00 | 390.00 | 382.00 | 386.00 | 386.00 | 36,300 |
| 06 Mar 2024 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 400 |
| 05 Mar 2024 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | 37,400 |
| 04 Mar 2024 | 386.00 | 390.00 | 384.00 | 390.00 | 390.00 | 22,900 |
| 01 Mar 2024 | 386.00 | 390.00 | 384.00 | 386.00 | 386.00 | 90,000 |
| 29 Feb 2024 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | 130,700 |
| 28 Feb 2024 | 388.00 | 390.00 | 384.00 | 386.00 | 386.00 | 35,700 |
| 27 Feb 2024 | 390.00 | 390.00 | 382.00 | 386.00 | 386.00 | 24,600 |
| 26 Feb 2024 | 384.00 | 390.00 | 384.00 | 390.00 | 390.00 | 17,000 |
| 23 Feb 2024 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | 7,800 |
| 22 Feb 2024 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 3,700 |
| 21 Feb 2024 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | 32,600 |
| 20 Feb 2024 | 384.00 | 388.00 | 384.00 | 386.00 | 386.00 | 5,000 |
| 19 Feb 2024 | 384.00 | 388.00 | 384.00 | 386.00 | 386.00 | 44,900 |
| 16 Feb 2024 | 388.00 | 392.00 | 384.00 | 388.00 | 388.00 | 123,600 |
| 15 Feb 2024 | 386.00 | 388.00 | 384.00 | 386.00 | 386.00 | 97,600 |
| 13 Feb 2024 | 390.00 | 390.00 | 380.00 | 386.00 | 386.00 | 117,000 |
| 12 Feb 2024 | 402.00 | 404.00 | 388.00 | 390.00 | 390.00 | 91,600 |
| 07 Feb 2024 | 406.00 | 406.00 | 396.00 | 402.00 | 402.00 | 1,600 |
| 06 Feb 2024 | 394.00 | 400.00 | 394.00 | 398.00 | 398.00 | 2,100 |
| 05 Feb 2024 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 3,600 |
| 02 Feb 2024 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 43,900 |
| 01 Feb 2024 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 22,600 |
| 31 Jan 2024 | 404.00 | 404.00 | 396.00 | 400.00 | 400.00 | 1,700 |
| 30 Jan 2024 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 5,000 |
| 29 Jan 2024 | 398.00 | 408.00 | 394.00 | 400.00 | 400.00 | 7,000 |
| 26 Jan 2024 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | 38,400 |
| 25 Jan 2024 | 400.00 | 412.00 | 400.00 | 410.00 | 410.00 | 8,300 |
| 24 Jan 2024 | 406.00 | 412.00 | 402.00 | 404.00 | 404.00 | 9,000 |
| 23 Jan 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 11,900 |
| 22 Jan 2024 | 412.00 | 420.00 | 410.00 | 414.00 | 414.00 | 12,000 |
| 19 Jan 2024 | 418.00 | 422.00 | 412.00 | 412.00 | 412.00 | 3,100 |
| 18 Jan 2024 | 422.00 | 422.00 | 420.00 | 422.00 | 422.00 | 2,400 |
| 17 Jan 2024 | 422.00 | 422.00 | 418.00 | 418.00 | 418.00 | 20,600 |
| 16 Jan 2024 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | 27,900 |
| 15 Jan 2024 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | 22,500 |
| 12 Jan 2024 | 418.00 | 424.00 | 418.00 | 424.00 | 424.00 | 8,900 |
| 11 Jan 2024 | 420.00 | 422.00 | 420.00 | 422.00 | 422.00 | 3,500 |
| 10 Jan 2024 | 422.00 | 424.00 | 420.00 | 422.00 | 422.00 | 9,300 |
| 09 Jan 2024 | 420.00 | 422.00 | 410.00 | 422.00 | 422.00 | 44,100 |
| 08 Jan 2024 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 24,800 |
| 05 Jan 2024 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 29,900 |
| 04 Jan 2024 | 426.00 | 426.00 | 418.00 | 420.00 | 420.00 | 15,300 |
| 03 Jan 2024 | 414.00 | 420.00 | 414.00 | 420.00 | 420.00 | 81,700 |
| 02 Jan 2024 | 416.00 | 416.00 | 406.00 | 414.00 | 414.00 | 10,900 |
| 29 Dec 2023 | 422.00 | 422.00 | 404.00 | 404.00 | 404.00 | 72,426,300 |
| 28 Dec 2023 | 422.00 | 430.00 | 414.00 | 420.00 | 420.00 | 7,283,100 |
| 27 Dec 2023 | 416.00 | 420.00 | 408.00 | 420.00 | 420.00 | 53,400 |
| 22 Dec 2023 | 408.00 | 418.00 | 406.00 | 416.00 | 416.00 | 136,500 |
| 21 Dec 2023 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | 204,000 |
| 20 Dec 2023 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 35,200 |
| 19 Dec 2023 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 8,400 |
| 18 Dec 2023 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | 16,200 |
| 15 Dec 2023 | 394.00 | 400.00 | 392.00 | 392.00 | 392.00 | 26,600 |
| 14 Dec 2023 | 394.00 | 396.00 | 390.00 | 390.00 | 390.00 | 58,900 |
| 13 Dec 2023 | 396.00 | 398.00 | 388.00 | 396.00 | 396.00 | 69,100 |
| 12 Dec 2023 | 388.00 | 396.00 | 386.00 | 390.00 | 390.00 | 22,200 |
| 11 Dec 2023 | 382.00 | 394.00 | 382.00 | 384.00 | 384.00 | 19,200 |
| 08 Dec 2023 | 396.00 | 396.00 | 382.00 | 394.00 | 394.00 | 8,600 |
| 07 Dec 2023 | 388.00 | 398.00 | 380.00 | 396.00 | 396.00 | 32,700 |
| 06 Dec 2023 | 388.00 | 402.00 | 378.00 | 394.00 | 394.00 | 146,800 |
| 05 Dec 2023 | 388.00 | 396.00 | 388.00 | 396.00 | 396.00 | 10,400 |
| 04 Dec 2023 | 392.00 | 408.00 | 388.00 | 394.00 | 394.00 | 43,300 |
| 01 Dec 2023 | 388.00 | 398.00 | 386.00 | 390.00 | 390.00 | 9,100 |
| 30 Nov 2023 | 394.00 | 400.00 | 388.00 | 400.00 | 400.00 | 564,400 |
| 29 Nov 2023 | 384.00 | 408.00 | 384.00 | 394.00 | 394.00 | 612,100 |
| 28 Nov 2023 | 382.00 | 386.00 | 382.00 | 382.00 | 382.00 | 21,300 |
| 27 Nov 2023 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 48,300 |
| 24 Nov 2023 | 384.00 | 384.00 | 382.00 | 384.00 | 384.00 | 58,500 |
| 23 Nov 2023 | 382.00 | 384.00 | 380.00 | 384.00 | 384.00 | 27,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.