IDX · MTLA · stock

PT Metropolitan Land Tbk (MTLA) stock price history

Every IDX trading session of PT Metropolitan Land Tbk from Jun 20, 2011 to Sep 28, 2026: 3,754 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MTLA data, free keyYear by year table

MTLA adjusted close, 2011 to 2026

MTLAPT Metropolitan Land Tbk
IDR 615.00+35.2% over one year
201520202025
IDR 642.29
All time high, 2026
IDR 710.94
52 week high, IDR 392.24 low
3,754
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

MTLA key facts

  • PT Metropolitan Land Tbk (MTLA) closed at IDR 615.00 on Sep 28, 2026 on IDX.
  • MTLA's all time high close is IDR 642.29, set on Jan 6, 2026; its all time low close is IDR 150.02 on Nov 24, 2011.
  • MTLA's 52 week range is IDR 392.24 to IDR 710.94.
  • MTLA returned +35.2% over the year to Sep 28, 2026 and +104.3% over five years.
  • Over ten years MTLA returned +156%, +9.9% a year compounded.
  • MTLA's deepest drawdown was -70.2% from Mar 7, 2013 to Feb 26, 2016.
  • DataCedar holds 3,754 daily sessions of MTLA history from Jun 20, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MTLA price chart, 2011 to 2026

MTLA adjusted close, Jun 20, 2011 to Sep 28, 2026IDR 153.78IDR 314.98IDR 476.19IDR 637.3920122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MTLA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+17.1%
3 months+11.8%
6 months+9.1%
Year to date-0.4%
1 year+35.2%
3 years+72.6%
5 years+104.3%
10 years+156.3%
Since Jun 20, 2011+243.7%
Compound annual growth, 15.3 years+8.4%

MTLA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 642.29 on Jan 6, 2026
All time low close
IDR 150.02 on Nov 24, 2011
52 week high
IDR 710.94 on Dec 29, 2025
52 week low
IDR 392.24 on Oct 31, 2025
Deepest drawdown
-70.2% from Mar 7, 2013 to Feb 26, 2016, recovered Dec 23, 2025
Best single session
+21.1% on Nov 12, 2021
Worst single session
-13.6% on Jul 1, 2026
Volatility, 1 year annualised
49.3%
Sessions closing higher, 1 year
28%
Growth of 1 since 2011
3.4×
Best calendar year
2012, +122%
Worst calendar year
2015, -51%

MTLA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 20, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 617.78IDR 680.00IDR 431.46IDR 615.00-0.4%23.3M178
2025IDR 458.26IDR 710.94IDR 360.88IDR 617.78+34.8%102.1M236
2024IDR 386.05IDR 458.26IDR 328.51IDR 458.26+22.2%73.8M237
2023IDR 348.34IDR 399.04IDR 308.63IDR 374.91+7.6%107.2M239
2022IDR 411.91IDR 411.91IDR 278.12IDR 348.34-14.0%130.3M246
2021IDR 373.87IDR 479.68IDR 272.84IDR 404.86+8.8%154M247
2020IDR 489.51IDR 489.51IDR 263.91IDR 372.14-24.6%12.1M242
2019IDR 373.10IDR 502.28IDR 323.13IDR 493.77+32.3%296.3M257
2018IDR 323.66IDR 391.42IDR 289.50IDR 373.10+15.3%54.4M261
2017IDR 283.11IDR 325.28IDR 199.93IDR 323.66+14.3%297.3M254
2016IDR 170.30IDR 292.70IDR 140.99IDR 283.11+66.2%109.6M246
2015IDR 345.00IDR 368.26IDR 153.66IDR 170.30-50.6%308M245
2014IDR 290.02IDR 379.88IDR 278.57IDR 345.00+19.0%190.3M244
2013IDR 392.69IDR 521.07IDR 267.13IDR 290.02-28.9%771.5M244
2012IDR 176.28IDR 468.21IDR 161.28IDR 407.79+121.9%2.5B246
2011IDR 178.92IDR 205.02IDR 137.92IDR 183.78n/a423M132

MTLA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 615.00+19.4%
August 2026IDR 515.00-9.6%
July 2026IDR 570.00-3.4%
June 2026IDR 590.00+18.0%
May 2026IDR 500.11+1.0%
April 2026IDR 495.20-21.7%
March 2026IDR 632.49+17.3%
February 2026IDR 539.33-9.1%
January 2026IDR 593.26-4.0%
December 2025IDR 617.78+44.5%
November 2025IDR 427.54+1.4%
October 2025IDR 421.66-4.9%

About the MTLA data

Daily bars. 3,754 sessions from Jun 20, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MTLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MSKY PT MNC Sky Vision Tbk
  • MSTI PT Mastersystem Infotama Tbk
  • MTDL PT Metrodata Electronics Tbk
  • MTEL PT Dayamitra Telekomunikasi Tbk.
  • MTMH PT Murni Sadar Tbk
  • MTWI PT Malacca Trust Wuwungan Insurance Tbk
  • MUTU PT Mutuagung Lestari Tbk
  • MYOH PT Samindo Resources Tbk

Common questions

MTLA share price history

Start with any symbol.

Start free