Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 356.00 | 382.00 | 352.00 | 378.00 | 378.00 | 2,108,400 |
| 2023-04-26 | 350.00 | 366.00 | 350.00 | 358.00 | 358.00 | 1,471,300 |
| 2023-04-18 | 298.00 | 368.00 | 294.00 | 356.00 | 356.00 | 4,521,400 |
| 2023-04-17 | 290.00 | 306.00 | 280.00 | 298.00 | 298.00 | 428,700 |
| 2023-04-14 | 314.00 | 314.00 | 290.00 | 290.00 | 290.00 | 239,500 |
| 2023-04-13 | 300.00 | 312.00 | 280.00 | 306.00 | 306.00 | 695,700 |
| 2023-04-12 | 292.00 | 318.00 | 292.00 | 300.00 | 300.00 | 537,700 |
| 2023-04-11 | 324.00 | 328.00 | 302.00 | 302.00 | 302.00 | 1,355,800 |
| 2023-04-10 | 280.00 | 334.00 | 276.00 | 324.00 | 324.00 | 8,151,000 |
| 2023-04-06 | 274.00 | 294.00 | 264.00 | 282.00 | 282.00 | 1,503,800 |
| 2023-04-05 | 290.00 | 292.00 | 274.00 | 274.00 | 274.00 | 1,351,800 |
| 2023-04-04 | 276.00 | 318.00 | 270.00 | 292.00 | 292.00 | 10,335,300 |
| 2023-04-03 | 250.00 | 290.00 | 246.00 | 276.00 | 276.00 | 3,712,700 |
| 2023-03-31 | 250.00 | 258.00 | 246.00 | 248.00 | 248.00 | 696,100 |
| 2023-03-30 | 244.00 | 252.00 | 236.00 | 250.00 | 250.00 | 679,700 |
| 2023-03-29 | 250.00 | 256.00 | 244.00 | 244.00 | 244.00 | 808,400 |
| 2023-03-28 | 246.00 | 258.00 | 236.00 | 250.00 | 250.00 | 1,545,400 |
| 2023-03-27 | 240.00 | 256.00 | 240.00 | 242.00 | 242.00 | 2,091,500 |
| 2023-03-24 | 344.00 | 344.00 | 258.00 | 258.00 | 258.00 | 1,210,100 |
| 2023-03-21 | 218.00 | 284.00 | 218.00 | 276.00 | 276.00 | 9,228,200 |
| 2023-03-20 | 250.00 | 264.00 | 234.00 | 234.00 | 234.00 | 2,485,400 |
| 2023-03-17 | 181.00 | 250.00 | 175.00 | 250.00 | 250.00 | 9,624,400 |
| 2023-03-16 | 200.00 | 200.00 | 186.00 | 186.00 | 186.00 | 458,000 |
| 2023-03-15 | 212.00 | 218.00 | 200.00 | 200.00 | 200.00 | 844,300 |
| 2023-03-14 | 171.00 | 214.00 | 170.00 | 214.00 | 214.00 | 2,736,000 |
| 2023-03-13 | 155.00 | 185.00 | 155.00 | 170.00 | 170.00 | 1,481,200 |
| 2023-03-10 | 148.00 | 169.00 | 147.00 | 155.00 | 155.00 | 2,129,000 |
| 2023-03-09 | 154.00 | 171.00 | 146.00 | 148.00 | 148.00 | 1,699,600 |
| 2023-03-08 | 164.00 | 165.00 | 156.00 | 156.00 | 156.00 | 230,200 |
| 2023-03-07 | 174.00 | 174.00 | 167.00 | 167.00 | 167.00 | 1,082,800 |
| 2023-03-06 | 191.00 | 192.00 | 179.00 | 179.00 | 179.00 | 989,000 |
| 2023-03-03 | 206.00 | 206.00 | 192.00 | 192.00 | 192.00 | 449,400 |
| 2023-03-02 | 210.00 | 224.00 | 206.00 | 206.00 | 206.00 | 1,051,100 |
| 2023-03-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 88,300 |
| 2023-02-28 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 192,100 |
| 2023-02-27 | 270.00 | 270.00 | 252.00 | 252.00 | 252.00 | 894,000 |
| 2023-02-24 | 252.00 | 286.00 | 252.00 | 270.00 | 270.00 | 6,119,700 |
| 2023-02-23 | 260.00 | 260.00 | 246.00 | 252.00 | 252.00 | 730,600 |
| 2023-02-22 | 240.00 | 268.00 | 240.00 | 260.00 | 260.00 | 3,069,100 |
| 2023-02-21 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 98,900 |
| 2023-02-20 | 256.00 | 256.00 | 236.00 | 238.00 | 238.00 | 1,234,000 |
| 2023-02-17 | 220.00 | 250.00 | 218.00 | 250.00 | 250.00 | 2,391,900 |
| 2023-02-16 | 228.00 | 234.00 | 220.00 | 222.00 | 222.00 | 255,800 |
| 2023-02-15 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 240,900 |
| 2023-02-14 | 236.00 | 238.00 | 220.00 | 226.00 | 226.00 | 733,300 |
| 2023-02-13 | 216.00 | 234.00 | 202.00 | 234.00 | 234.00 | 1,820,600 |
| 2023-02-10 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 51,000 |
| 2023-02-09 | 248.00 | 250.00 | 232.00 | 232.00 | 232.00 | 577,800 |
| 2023-02-08 | 218.00 | 250.00 | 208.00 | 248.00 | 248.00 | 8,575,700 |
| 2023-02-07 | 194.00 | 220.00 | 193.00 | 220.00 | 220.00 | 878,600 |
| 2023-02-06 | 199.00 | 220.00 | 190.00 | 191.00 | 191.00 | 2,680,500 |
| 2023-02-03 | 193.00 | 200.00 | 189.00 | 197.00 | 197.00 | 472,200 |
| 2023-02-02 | 185.00 | 197.00 | 180.00 | 190.00 | 190.00 | 897,100 |
| 2023-02-01 | 180.00 | 212.00 | 172.00 | 185.00 | 185.00 | 4,375,500 |
| 2023-01-31 | 185.00 | 187.00 | 180.00 | 184.00 | 184.00 | 143,000 |
| 2023-01-30 | 185.00 | 188.00 | 177.00 | 185.00 | 185.00 | 667,200 |
| 2023-01-27 | 181.00 | 196.00 | 180.00 | 190.00 | 190.00 | 1,407,700 |
| 2023-01-26 | 175.00 | 199.00 | 174.00 | 180.00 | 180.00 | 1,511,700 |
| 2023-01-25 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 159,700 |
| 2023-01-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 46,900 |
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.