Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 228.00 | 256.00 | 214.00 | 214.00 | 214.00 | 6,642,200 |
| 2023-01-19 | 212.00 | 230.00 | 194.00 | 228.00 | 228.00 | 3,493,900 |
| 2023-01-18 | 186.00 | 240.00 | 186.00 | 208.00 | 208.00 | 7,362,500 |
| 2023-01-17 | 175.00 | 186.00 | 174.00 | 186.00 | 186.00 | 456,600 |
| 2023-01-16 | 183.00 | 183.00 | 171.00 | 175.00 | 175.00 | 973,600 |
| 2023-01-13 | 184.00 | 234.00 | 183.00 | 183.00 | 183.00 | 9,367,800 |
| 2023-01-12 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 133,000 |
| 2023-01-11 | 238.00 | 238.00 | 210.00 | 210.00 | 210.00 | 462,600 |
| 2023-01-10 | 173.00 | 224.00 | 168.00 | 224.00 | 224.00 | 6,643,800 |
| 2023-01-09 | 162.00 | 212.00 | 162.00 | 167.00 | 167.00 | 3,872,000 |
| 2023-01-06 | 170.00 | 171.00 | 158.00 | 162.00 | 162.00 | 400,700 |
| 2023-01-05 | 161.00 | 212.00 | 161.00 | 169.00 | 169.00 | 6,670,200 |
| 2023-01-04 | 163.00 | 163.00 | 154.00 | 162.00 | 162.00 | 400 |
| 2023-01-03 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 4,500 |
| 2023-01-02 | 157.00 | 160.00 | 153.00 | 159.00 | 159.00 | 1,900 |
| 2022-12-30 | 157.00 | 164.00 | 157.00 | 157.00 | 157.00 | 3,900 |
| 2022-12-29 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-12-28 | 158.00 | 167.00 | 152.00 | 167.00 | 167.00 | 2,200 |
| 2022-12-27 | 158.00 | 165.00 | 158.00 | 158.00 | 158.00 | 21,300 |
| 2022-12-26 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-12-23 | 161.00 | 166.00 | 152.00 | 166.00 | 166.00 | 12,000 |
| 2022-12-22 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2,200 |
| 2022-12-21 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-12-20 | 180.00 | 180.00 | 171.00 | 172.00 | 172.00 | 3,200 |
| 2022-12-19 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-12-16 | 170.00 | 185.00 | 160.00 | 172.00 | 172.00 | 38,200 |
| 2022-12-15 | 166.00 | 179.00 | 162.00 | 169.00 | 169.00 | 25,300 |
| 2022-12-14 | 165.00 | 166.00 | 159.00 | 166.00 | 166.00 | 2,100 |
| 2022-12-13 | 167.00 | 167.00 | 156.00 | 166.00 | 166.00 | 20,200 |
| 2022-12-12 | 155.00 | 167.00 | 154.00 | 167.00 | 167.00 | 2,900 |
| 2022-12-09 | 151.00 | 169.00 | 151.00 | 160.00 | 160.00 | 35,800 |
| 2022-12-08 | 161.00 | 161.00 | 153.00 | 160.00 | 160.00 | 12,500 |
| 2022-12-07 | 159.00 | 165.00 | 156.00 | 162.00 | 162.00 | 31,800 |
| 2022-12-06 | 153.00 | 163.00 | 145.00 | 159.00 | 159.00 | 110,800 |
| 2022-12-05 | 158.00 | 164.00 | 152.00 | 154.00 | 154.00 | 2,700 |
| 2022-12-02 | 153.00 | 165.00 | 152.00 | 158.00 | 158.00 | 219,300 |
| 2022-12-01 | 157.00 | 164.00 | 152.00 | 153.00 | 153.00 | 4,500 |
| 2022-11-30 | 159.00 | 159.00 | 152.00 | 158.00 | 158.00 | 1,400 |
| 2022-11-29 | 160.00 | 160.00 | 152.00 | 160.00 | 160.00 | 51,800 |
| 2022-11-28 | 164.00 | 170.00 | 147.00 | 161.00 | 161.00 | 110,800 |
| 2022-11-25 | 162.00 | 162.00 | 151.00 | 158.00 | 158.00 | 12,800 |
| 2022-11-24 | 155.00 | 161.00 | 153.00 | 157.00 | 157.00 | 91,100 |
| 2022-11-23 | 165.00 | 165.00 | 154.00 | 155.00 | 155.00 | 222,400 |
| 2022-11-22 | 159.00 | 168.00 | 158.00 | 165.00 | 165.00 | 1,800 |
| 2022-11-21 | 150.00 | 175.00 | 149.00 | 159.00 | 159.00 | 39,700 |
| 2022-11-18 | 160.00 | 169.00 | 158.00 | 158.00 | 158.00 | 10,500 |
| 2022-11-17 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 14,800 |
| 2022-11-16 | 169.00 | 179.00 | 158.00 | 163.00 | 163.00 | 39,800 |
| 2022-11-15 | 163.00 | 171.00 | 155.00 | 169.00 | 169.00 | 188,200 |
| 2022-11-14 | 159.00 | 169.00 | 155.00 | 155.00 | 155.00 | 10,600 |
| 2022-11-11 | 159.00 | 159.00 | 150.00 | 159.00 | 159.00 | 5,200 |
| 2022-11-10 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 1,200 |
| 2022-11-09 | 151.00 | 160.00 | 151.00 | 160.00 | 160.00 | 700 |
| 2022-11-08 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2022-11-07 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 3,100 |
| 2022-11-04 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2022-11-03 | 172.00 | 172.00 | 160.00 | 168.00 | 168.00 | 203,400 |
| 2022-11-02 | 151.00 | 172.00 | 148.00 | 172.00 | 172.00 | 96,500 |
| 2022-11-01 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | 10,600 |
| 2022-10-31 | 153.00 | 160.00 | 149.00 | 154.00 | 154.00 | 115,200 |
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.