Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 20,000 |
| 2024-05-02 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-04-30 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 500 |
| 2024-04-29 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 600 |
| 2024-04-26 | 77.000 | 77.000 | 74.000 | 74.000 | 74.000 | 11,700 |
| 2024-04-25 | 78.000 | 78.000 | 77.000 | 77.000 | 77.000 | 8,800 |
| 2024-04-24 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 600 |
| 2024-04-23 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2024-04-22 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 2,100 |
| 2024-04-19 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 400 |
| 2024-04-18 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 5,600 |
| 2024-04-17 | 79.000 | 85.000 | 79.000 | 85.000 | 85.000 | 10,700 |
| 2024-04-16 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1,400 |
| 2024-04-05 | 70.000 | 72.000 | 70.000 | 72.000 | 72.000 | 10,500 |
| 2024-04-04 | 65.000 | 67.000 | 65.000 | 67.000 | 67.000 | 4,800 |
| 2024-04-03 | 62.000 | 63.000 | 62.000 | 63.000 | 63.000 | 8,100 |
| 2024-04-02 | 61.000 | 62.000 | 61.000 | 62.000 | 62.000 | 85,800 |
| 2024-04-01 | 60.000 | 61.000 | 60.000 | 61.000 | 61.000 | 117,500 |
| 2024-03-28 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 510,700 |
| 2024-03-27 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 19,400 |
| 2024-03-26 | 80.000 | 80.000 | 79.000 | 79.000 | 79.000 | 8,500 |
| 2024-03-25 | 88.000 | 88.000 | 84.000 | 84.000 | 84.000 | 80,300 |
| 2024-03-22 | 92.000 | 95.000 | 91.000 | 93.000 | 93.000 | 44,200 |
| 2024-03-21 | 92.000 | 96.000 | 90.000 | 92.000 | 92.000 | 248,300 |
| 2024-03-20 | 107.00 | 107.00 | 90.000 | 90.000 | 90.000 | 489,300 |
| 2024-03-19 | 108.00 | 111.00 | 100.00 | 100.00 | 100.00 | 88,900 |
| 2024-03-18 | 107.00 | 111.00 | 100.00 | 111.00 | 111.00 | 36,600 |
| 2024-03-15 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,800 |
| 2024-03-14 | 117.00 | 117.00 | 108.00 | 108.00 | 108.00 | 30,900 |
| 2024-03-13 | 111.00 | 118.00 | 108.00 | 110.00 | 110.00 | 36,000 |
| 2024-03-08 | 119.00 | 119.00 | 110.00 | 111.00 | 111.00 | 188,000 |
| 2024-03-07 | 121.00 | 121.00 | 115.00 | 120.00 | 120.00 | 13,200 |
| 2024-03-06 | 115.00 | 119.00 | 107.00 | 119.00 | 119.00 | 32,600 |
| 2024-03-05 | 112.00 | 119.00 | 112.00 | 116.00 | 116.00 | 7,700 |
| 2024-03-04 | 117.00 | 120.00 | 113.00 | 113.00 | 113.00 | 41,000 |
| 2024-03-01 | 125.00 | 131.00 | 116.00 | 124.00 | 124.00 | 79,900 |
| 2024-02-29 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 12,700 |
| 2024-02-28 | 130.00 | 137.00 | 118.00 | 120.00 | 120.00 | 101,300 |
| 2024-02-27 | 123.00 | 136.00 | 123.00 | 131.00 | 131.00 | 52,900 |
| 2024-02-26 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | 271,800 |
| 2024-02-23 | 127.00 | 136.00 | 127.00 | 136.00 | 136.00 | 300 |
| 2024-02-22 | 131.00 | 136.00 | 131.00 | 131.00 | 131.00 | 21,400 |
| 2024-02-21 | 138.00 | 139.00 | 130.00 | 130.00 | 130.00 | 172,400 |
| 2024-02-20 | 130.00 | 143.00 | 128.00 | 128.00 | 128.00 | 134,100 |
| 2024-02-19 | 143.00 | 143.00 | 130.00 | 142.00 | 142.00 | 27,900 |
| 2024-02-16 | 139.00 | 139.00 | 127.00 | 130.00 | 130.00 | 47,000 |
| 2024-02-15 | 140.00 | 140.00 | 134.00 | 139.00 | 139.00 | 7,400 |
| 2024-02-13 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 58,200 |
| 2024-02-12 | 143.00 | 143.00 | 129.00 | 131.00 | 131.00 | 137,100 |
| 2024-02-07 | 160.00 | 160.00 | 143.00 | 143.00 | 143.00 | 291,800 |
| 2024-02-06 | 172.00 | 174.00 | 158.00 | 158.00 | 158.00 | 287,700 |
| 2024-02-05 | 190.00 | 190.00 | 172.00 | 173.00 | 173.00 | 475,500 |
| 2024-02-02 | 195.00 | 195.00 | 188.00 | 191.00 | 191.00 | 166,000 |
| 2024-02-01 | 191.00 | 197.00 | 190.00 | 196.00 | 196.00 | 48,900 |
| 2024-01-31 | 204.00 | 204.00 | 190.00 | 192.00 | 192.00 | 229,500 |
| 2024-01-30 | 189.00 | 242.00 | 189.00 | 204.00 | 204.00 | 3,485,800 |
| 2024-01-29 | 191.00 | 195.00 | 188.00 | 190.00 | 190.00 | 23,300 |
| 2024-01-26 | 192.00 | 200.00 | 191.00 | 196.00 | 196.00 | 43,900 |
| 2024-01-25 | 193.00 | 193.00 | 189.00 | 192.00 | 192.00 | 31,700 |
| 2024-01-24 | 191.00 | 195.00 | 191.00 | 193.00 | 193.00 | 18,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.