Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 310.00 | 348.00 | 262.00 | 340.00 | 340.00 | 56,200 |
| 2023-10-25 | 302.00 | 310.00 | 300.00 | 310.00 | 310.00 | 500 |
| 2023-10-24 | 314.00 | 320.00 | 300.00 | 300.00 | 300.00 | 4,700 |
| 2023-10-23 | 316.00 | 316.00 | 302.00 | 302.00 | 302.00 | 25,100 |
| 2023-10-20 | 310.00 | 318.00 | 304.00 | 318.00 | 318.00 | 2,400 |
| 2023-10-19 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | 7,100 |
| 2023-10-18 | 316.00 | 328.00 | 312.00 | 322.00 | 322.00 | 28,200 |
| 2023-10-17 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 100 |
| 2023-10-16 | 304.00 | 320.00 | 302.00 | 320.00 | 320.00 | 500 |
| 2023-10-13 | 334.00 | 334.00 | 302.00 | 302.00 | 302.00 | 21,400 |
| 2023-10-12 | 280.00 | 336.00 | 280.00 | 336.00 | 336.00 | 33,400 |
| 2023-10-11 | 292.00 | 306.00 | 272.00 | 298.00 | 298.00 | 6,200 |
| 2023-10-10 | 306.00 | 320.00 | 296.00 | 306.00 | 306.00 | 49,700 |
| 2023-10-09 | 300.00 | 308.00 | 300.00 | 306.00 | 306.00 | 11,500 |
| 2023-10-06 | 302.00 | 356.00 | 300.00 | 330.00 | 330.00 | 15,800 |
| 2023-10-05 | 328.00 | 328.00 | 304.00 | 304.00 | 304.00 | 24,400 |
| 2023-10-04 | 320.00 | 334.00 | 308.00 | 334.00 | 334.00 | 4,600 |
| 2023-10-03 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1,200 |
| 2023-10-02 | 338.00 | 338.00 | 324.00 | 324.00 | 324.00 | 27,100 |
| 2023-09-29 | 326.00 | 340.00 | 322.00 | 340.00 | 340.00 | 2,600 |
| 2023-09-27 | 316.00 | 326.00 | 316.00 | 326.00 | 326.00 | 9,400 |
| 2023-09-26 | 336.00 | 336.00 | 316.00 | 322.00 | 322.00 | 9,600 |
| 2023-09-25 | 340.00 | 352.00 | 322.00 | 324.00 | 324.00 | 81,700 |
| 2023-09-22 | 330.00 | 358.00 | 322.00 | 342.00 | 342.00 | 94,400 |
| 2023-09-21 | 332.00 | 358.00 | 318.00 | 340.00 | 340.00 | 108,800 |
| 2023-09-20 | 346.00 | 356.00 | 322.00 | 322.00 | 322.00 | 277,500 |
| 2023-09-19 | 358.00 | 368.00 | 326.00 | 346.00 | 346.00 | 64,300 |
| 2023-09-18 | 402.00 | 406.00 | 344.00 | 360.00 | 360.00 | 506,800 |
| 2023-09-15 | 408.00 | 410.00 | 402.00 | 404.00 | 404.00 | 23,100 |
| 2023-09-14 | 408.00 | 430.00 | 402.00 | 408.00 | 408.00 | 229,100 |
| 2023-09-13 | 408.00 | 416.00 | 380.00 | 412.00 | 412.00 | 157,800 |
| 2023-09-12 | 440.00 | 446.00 | 372.00 | 410.00 | 410.00 | 638,200 |
| 2023-09-11 | 350.00 | 428.00 | 330.00 | 428.00 | 428.00 | 229,000 |
| 2023-09-08 | 340.00 | 374.00 | 318.00 | 350.00 | 350.00 | 27,200 |
| 2023-09-07 | 362.00 | 376.00 | 340.00 | 340.00 | 340.00 | 50,400 |
| 2023-09-06 | 400.00 | 400.00 | 344.00 | 362.00 | 362.00 | 43,700 |
| 2023-09-05 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | 2,200 |
| 2023-09-04 | 400.00 | 420.00 | 396.00 | 412.00 | 412.00 | 1,300 |
| 2023-09-01 | 386.00 | 400.00 | 386.00 | 400.00 | 400.00 | 4,500 |
| 2023-08-31 | 398.00 | 400.00 | 384.00 | 400.00 | 400.00 | 6,100 |
| 2023-08-30 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 5,800 |
| 2023-08-29 | 400.00 | 406.00 | 396.00 | 406.00 | 406.00 | 3,900 |
| 2023-08-28 | 412.00 | 420.00 | 402.00 | 416.00 | 416.00 | 10,200 |
| 2023-08-25 | 402.00 | 430.00 | 402.00 | 412.00 | 412.00 | 22,200 |
| 2023-08-24 | 406.00 | 406.00 | 404.00 | 404.00 | 404.00 | 8,400 |
| 2023-08-23 | 418.00 | 418.00 | 404.00 | 418.00 | 418.00 | 12,200 |
| 2023-08-22 | 426.00 | 426.00 | 410.00 | 418.00 | 418.00 | 30,100 |
| 2023-08-21 | 374.00 | 428.00 | 350.00 | 426.00 | 426.00 | 561,300 |
| 2023-08-18 | 406.00 | 406.00 | 370.00 | 370.00 | 370.00 | 139,500 |
| 2023-08-16 | 434.00 | 440.00 | 412.00 | 414.00 | 414.00 | 30,700 |
| 2023-08-15 | 450.00 | 450.00 | 432.00 | 448.00 | 448.00 | 16,000 |
| 2023-08-14 | 456.00 | 456.00 | 432.00 | 450.00 | 450.00 | 17,400 |
| 2023-08-11 | 460.00 | 460.00 | 444.00 | 458.00 | 458.00 | 53,700 |
| 2023-08-10 | 450.00 | 468.00 | 432.00 | 466.00 | 466.00 | 8,600 |
| 2023-08-09 | 430.00 | 468.00 | 366.00 | 450.00 | 450.00 | 212,400 |
| 2023-08-08 | 464.00 | 464.00 | 414.00 | 428.00 | 428.00 | 90,800 |
| 2023-08-07 | 476.00 | 488.00 | 444.00 | 460.00 | 460.00 | 615,900 |
| 2023-08-04 | 480.00 | 484.00 | 476.00 | 476.00 | 476.00 | 64,400 |
| 2023-08-03 | 476.00 | 490.00 | 466.00 | 480.00 | 480.00 | 241,000 |
| 2023-08-02 | 480.00 | 482.00 | 468.00 | 476.00 | 476.00 | 120,200 |
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.