Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 466.00 | 484.00 | 414.00 | 478.00 | 478.00 | 554,300 |
| 2023-07-31 | 496.00 | 496.00 | 466.00 | 468.00 | 468.00 | 745,300 |
| 2023-07-28 | 494.00 | 498.00 | 488.00 | 496.00 | 496.00 | 345,700 |
| 2023-07-27 | 500.00 | 535.00 | 488.00 | 494.00 | 494.00 | 682,700 |
| 2023-07-26 | 520.00 | 540.00 | 500.00 | 500.00 | 500.00 | 1,328,400 |
| 2023-07-25 | 550.00 | 555.00 | 535.00 | 535.00 | 535.00 | 663,600 |
| 2023-07-24 | 560.00 | 580.00 | 545.00 | 550.00 | 550.00 | 1,328,000 |
| 2023-07-21 | 555.00 | 575.00 | 550.00 | 560.00 | 560.00 | 1,247,300 |
| 2023-07-20 | 505.00 | 565.00 | 470.00 | 555.00 | 555.00 | 2,845,800 |
| 2023-07-18 | 486.00 | 565.00 | 486.00 | 505.00 | 505.00 | 6,015,100 |
| 2023-07-17 | 484.00 | 494.00 | 480.00 | 486.00 | 486.00 | 361,300 |
| 2023-07-14 | 490.00 | 492.00 | 482.00 | 484.00 | 484.00 | 616,900 |
| 2023-07-13 | 490.00 | 505.00 | 490.00 | 492.00 | 492.00 | 655,500 |
| 2023-07-12 | 486.00 | 510.00 | 478.00 | 490.00 | 490.00 | 1,162,800 |
| 2023-07-11 | 482.00 | 492.00 | 476.00 | 488.00 | 488.00 | 529,600 |
| 2023-07-10 | 462.00 | 494.00 | 460.00 | 482.00 | 482.00 | 1,264,300 |
| 2023-07-07 | 460.00 | 482.00 | 460.00 | 462.00 | 462.00 | 556,100 |
| 2023-07-06 | 474.00 | 476.00 | 464.00 | 466.00 | 466.00 | 485,200 |
| 2023-07-05 | 462.00 | 478.00 | 460.00 | 474.00 | 474.00 | 702,100 |
| 2023-07-04 | 490.00 | 490.00 | 458.00 | 464.00 | 464.00 | 1,305,300 |
| 2023-07-03 | 452.00 | 470.00 | 438.00 | 456.00 | 456.00 | 1,540,500 |
| 2023-06-27 | 500.00 | 500.00 | 382.00 | 452.00 | 452.00 | 5,787,800 |
| 2023-06-26 | 374.00 | 470.00 | 374.00 | 402.00 | 402.00 | 13,104,200 |
| 2023-06-23 | 334.00 | 388.00 | 298.00 | 386.00 | 386.00 | 5,175,500 |
| 2023-06-22 | 340.00 | 344.00 | 334.00 | 334.00 | 334.00 | 241,000 |
| 2023-06-21 | 338.00 | 348.00 | 336.00 | 340.00 | 340.00 | 533,400 |
| 2023-06-20 | 358.00 | 360.00 | 338.00 | 338.00 | 338.00 | 1,550,700 |
| 2023-06-19 | 290.00 | 360.00 | 288.00 | 356.00 | 356.00 | 4,239,400 |
| 2023-06-16 | 306.00 | 314.00 | 290.00 | 290.00 | 290.00 | 320,200 |
| 2023-06-15 | 320.00 | 324.00 | 302.00 | 306.00 | 306.00 | 208,100 |
| 2023-06-14 | 300.00 | 324.00 | 300.00 | 318.00 | 318.00 | 1,060,500 |
| 2023-06-13 | 298.00 | 316.00 | 292.00 | 300.00 | 300.00 | 293,900 |
| 2023-06-12 | 322.00 | 322.00 | 274.00 | 300.00 | 300.00 | 1,266,600 |
| 2023-06-09 | 328.00 | 344.00 | 312.00 | 322.00 | 322.00 | 3,327,400 |
| 2023-06-08 | 270.00 | 330.00 | 270.00 | 328.00 | 328.00 | 3,055,000 |
| 2023-06-07 | 266.00 | 276.00 | 266.00 | 270.00 | 270.00 | 51,200 |
| 2023-06-06 | 282.00 | 290.00 | 260.00 | 268.00 | 268.00 | 554,900 |
| 2023-06-05 | 302.00 | 312.00 | 272.00 | 282.00 | 282.00 | 1,255,500 |
| 2023-05-31 | 316.00 | 320.00 | 304.00 | 310.00 | 310.00 | 1,656,500 |
| 2023-05-30 | 312.00 | 320.00 | 308.00 | 316.00 | 316.00 | 574,600 |
| 2023-05-29 | 312.00 | 318.00 | 306.00 | 312.00 | 312.00 | 255,400 |
| 2023-05-26 | 314.00 | 328.00 | 300.00 | 314.00 | 314.00 | 1,711,400 |
| 2023-05-25 | 278.00 | 342.00 | 270.00 | 314.00 | 314.00 | 6,882,800 |
| 2023-05-24 | 300.00 | 320.00 | 278.00 | 282.00 | 282.00 | 2,191,800 |
| 2023-05-23 | 266.00 | 294.00 | 262.00 | 294.00 | 294.00 | 559,300 |
| 2023-05-22 | 276.00 | 276.00 | 266.00 | 270.00 | 270.00 | 63,700 |
| 2023-05-19 | 274.00 | 280.00 | 270.00 | 274.00 | 274.00 | 119,100 |
| 2023-05-17 | 276.00 | 286.00 | 266.00 | 274.00 | 274.00 | 298,900 |
| 2023-05-16 | 290.00 | 300.00 | 270.00 | 272.00 | 272.00 | 236,000 |
| 2023-05-15 | 272.00 | 282.00 | 254.00 | 274.00 | 274.00 | 557,900 |
| 2023-05-12 | 252.00 | 284.00 | 252.00 | 262.00 | 262.00 | 404,900 |
| 2023-05-11 | 268.00 | 286.00 | 268.00 | 268.00 | 268.00 | 351,700 |
| 2023-05-10 | 308.00 | 310.00 | 288.00 | 288.00 | 288.00 | 455,800 |
| 2023-05-09 | 296.00 | 322.00 | 296.00 | 308.00 | 308.00 | 2,093,200 |
| 2023-05-08 | 272.00 | 308.00 | 272.00 | 296.00 | 296.00 | 1,157,300 |
| 2023-05-05 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 114,900 |
| 2023-05-04 | 328.00 | 328.00 | 312.00 | 312.00 | 312.00 | 571,200 |
| 2023-05-03 | 350.00 | 350.00 | 328.00 | 334.00 | 334.00 | 401,100 |
| 2023-05-02 | 374.00 | 374.00 | 350.00 | 350.00 | 350.00 | 804,200 |
| 2023-04-28 | 376.00 | 390.00 | 372.00 | 376.00 | 376.00 | 1,434,400 |
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.