Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 200.00 | 200.00 | 188.00 | 195.00 | 195.00 | 191,800 |
| 2024-01-22 | 208.00 | 230.00 | 197.00 | 198.00 | 198.00 | 678,200 |
| 2024-01-19 | 204.00 | 220.00 | 197.00 | 199.00 | 199.00 | 163,300 |
| 2024-01-18 | 192.00 | 200.00 | 192.00 | 200.00 | 200.00 | 1,200 |
| 2024-01-17 | 195.00 | 204.00 | 186.00 | 200.00 | 200.00 | 32,000 |
| 2024-01-16 | 191.00 | 196.00 | 187.00 | 195.00 | 195.00 | 20,000 |
| 2024-01-15 | 192.00 | 198.00 | 190.00 | 196.00 | 196.00 | 8,800 |
| 2024-01-12 | 191.00 | 199.00 | 189.00 | 199.00 | 199.00 | 17,900 |
| 2024-01-11 | 194.00 | 199.00 | 189.00 | 199.00 | 199.00 | 62,100 |
| 2024-01-10 | 196.00 | 196.00 | 189.00 | 195.00 | 195.00 | 47,700 |
| 2024-01-09 | 200.00 | 206.00 | 195.00 | 196.00 | 196.00 | 143,300 |
| 2024-01-08 | 193.00 | 206.00 | 185.00 | 200.00 | 200.00 | 61,700 |
| 2024-01-05 | 195.00 | 199.00 | 188.00 | 192.00 | 192.00 | 107,100 |
| 2024-01-04 | 198.00 | 202.00 | 192.00 | 195.00 | 195.00 | 108,100 |
| 2024-01-03 | 208.00 | 214.00 | 196.00 | 198.00 | 198.00 | 549,900 |
| 2024-01-02 | 290.00 | 294.00 | 200.00 | 208.00 | 208.00 | 3,561,600 |
| 2023-12-29 | 190.00 | 256.00 | 183.00 | 256.00 | 256.00 | 2,280,500 |
| 2023-12-28 | 192.00 | 193.00 | 182.00 | 190.00 | 190.00 | 68,100 |
| 2023-12-27 | 186.00 | 196.00 | 181.00 | 192.00 | 192.00 | 35,900 |
| 2023-12-22 | 191.00 | 191.00 | 183.00 | 187.00 | 187.00 | 20,100 |
| 2023-12-21 | 191.00 | 192.00 | 179.00 | 190.00 | 190.00 | 204,000 |
| 2023-12-20 | 204.00 | 204.00 | 189.00 | 189.00 | 189.00 | 270,900 |
| 2023-12-19 | 210.00 | 212.00 | 197.00 | 200.00 | 200.00 | 77,900 |
| 2023-12-18 | 212.00 | 220.00 | 202.00 | 212.00 | 212.00 | 33,800 |
| 2023-12-15 | 216.00 | 220.00 | 200.00 | 216.00 | 216.00 | 80,600 |
| 2023-12-14 | 206.00 | 220.00 | 204.00 | 216.00 | 216.00 | 117,400 |
| 2023-12-13 | 222.00 | 222.00 | 200.00 | 208.00 | 208.00 | 88,400 |
| 2023-12-12 | 222.00 | 222.00 | 206.00 | 220.00 | 220.00 | 213,400 |
| 2023-12-11 | 199.00 | 238.00 | 199.00 | 220.00 | 220.00 | 1,194,700 |
| 2023-12-08 | 214.00 | 214.00 | 196.00 | 199.00 | 199.00 | 126,300 |
| 2023-12-07 | 254.00 | 272.00 | 208.00 | 214.00 | 214.00 | 672,000 |
| 2023-12-06 | 282.00 | 292.00 | 256.00 | 256.00 | 256.00 | 406,200 |
| 2023-12-05 | 256.00 | 310.00 | 256.00 | 280.00 | 280.00 | 1,439,300 |
| 2023-12-04 | 272.00 | 278.00 | 256.00 | 256.00 | 256.00 | 234,900 |
| 2023-12-01 | 324.00 | 324.00 | 272.00 | 272.00 | 272.00 | 506,300 |
| 2023-11-30 | 354.00 | 366.00 | 324.00 | 328.00 | 328.00 | 323,000 |
| 2023-11-29 | 392.00 | 392.00 | 350.00 | 354.00 | 354.00 | 735,000 |
| 2023-11-28 | 430.00 | 430.00 | 380.00 | 396.00 | 396.00 | 1,641,300 |
| 2023-11-27 | 434.00 | 444.00 | 398.00 | 430.00 | 430.00 | 1,907,400 |
| 2023-11-24 | 450.00 | 450.00 | 434.00 | 436.00 | 436.00 | 712,300 |
| 2023-11-23 | 450.00 | 454.00 | 440.00 | 450.00 | 450.00 | 1,173,300 |
| 2023-11-22 | 474.00 | 480.00 | 426.00 | 450.00 | 450.00 | 5,269,900 |
| 2023-11-21 | 380.00 | 452.00 | 362.00 | 452.00 | 452.00 | 3,528,800 |
| 2023-11-20 | 270.00 | 362.00 | 266.00 | 362.00 | 362.00 | 499,800 |
| 2023-11-17 | 290.00 | 312.00 | 272.00 | 290.00 | 290.00 | 19,300 |
| 2023-11-16 | 274.00 | 300.00 | 270.00 | 270.00 | 270.00 | 4,200 |
| 2023-11-15 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 1,000 |
| 2023-11-14 | 270.00 | 322.00 | 270.00 | 278.00 | 278.00 | 25,300 |
| 2023-11-13 | 260.00 | 278.00 | 258.00 | 270.00 | 270.00 | 14,500 |
| 2023-11-10 | 270.00 | 284.00 | 260.00 | 282.00 | 282.00 | 31,400 |
| 2023-11-09 | 280.00 | 286.00 | 260.00 | 278.00 | 278.00 | 15,400 |
| 2023-11-08 | 280.00 | 294.00 | 278.00 | 280.00 | 280.00 | 11,200 |
| 2023-11-07 | 284.00 | 296.00 | 272.00 | 296.00 | 296.00 | 17,200 |
| 2023-11-06 | 286.00 | 302.00 | 282.00 | 282.00 | 282.00 | 154,700 |
| 2023-11-03 | 300.00 | 308.00 | 284.00 | 294.00 | 294.00 | 18,200 |
| 2023-11-02 | 274.00 | 302.00 | 254.00 | 300.00 | 300.00 | 12,400 |
| 2023-11-01 | 296.00 | 336.00 | 294.00 | 294.00 | 294.00 | 5,600 |
| 2023-10-31 | 298.00 | 316.00 | 294.00 | 298.00 | 298.00 | 53,000 |
| 2023-10-30 | 310.00 | 326.00 | 296.00 | 298.00 | 298.00 | 18,900 |
| 2023-10-27 | 336.00 | 336.00 | 294.00 | 294.00 | 294.00 | 44,800 |
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.