Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 156.00 | 158.00 | 152.00 | 158.00 | 158.00 | 127,900 |
| 2022-10-27 | 173.00 | 173.00 | 156.00 | 159.00 | 159.00 | 39,500 |
| 2022-10-26 | 172.00 | 172.00 | 160.00 | 167.00 | 167.00 | 24,500 |
| 2022-10-25 | 159.00 | 178.00 | 159.00 | 172.00 | 172.00 | 12,300 |
| 2022-10-24 | 164.00 | 175.00 | 164.00 | 167.00 | 167.00 | 2,900 |
| 2022-10-21 | 175.00 | 175.00 | 165.00 | 173.00 | 173.00 | 6,900 |
| 2022-10-20 | 182.00 | 182.00 | 168.00 | 176.00 | 176.00 | 4,700 |
| 2022-10-19 | 168.00 | 180.00 | 168.00 | 179.00 | 179.00 | 500 |
| 2022-10-18 | 160.00 | 168.00 | 160.00 | 168.00 | 168.00 | 6,000 |
| 2022-10-17 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 30,100 |
| 2022-10-14 | 182.00 | 182.00 | 164.00 | 164.00 | 164.00 | 3,900 |
| 2022-10-13 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | 36,100 |
| 2022-10-12 | 180.00 | 185.00 | 173.00 | 184.00 | 184.00 | 41,400 |
| 2022-10-11 | 188.00 | 188.00 | 176.00 | 186.00 | 186.00 | 47,800 |
| 2022-10-10 | 202.00 | 252.00 | 188.00 | 188.00 | 188.00 | 206,400 |
| 2022-10-07 | 162.00 | 202.00 | 162.00 | 202.00 | 202.00 | 76,100 |
| 2022-10-06 | 173.00 | 173.00 | 165.00 | 172.00 | 172.00 | 15,100 |
| 2022-10-05 | 180.00 | 180.00 | 162.00 | 173.00 | 173.00 | 32,600 |
| 2022-10-04 | 179.00 | 179.00 | 168.00 | 174.00 | 174.00 | 5,700 |
| 2022-10-03 | 182.00 | 182.00 | 171.00 | 176.00 | 176.00 | 6,500 |
| 2022-09-30 | 176.00 | 188.00 | 166.00 | 179.00 | 179.00 | 47,800 |
| 2022-09-29 | 161.00 | 188.00 | 161.00 | 178.00 | 178.00 | 111,000 |
| 2022-09-28 | 168.00 | 172.00 | 160.00 | 161.00 | 161.00 | 71,500 |
| 2022-09-27 | 191.00 | 191.00 | 168.00 | 168.00 | 168.00 | 120,600 |
| 2022-09-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 300 |
| 2022-09-23 | 189.00 | 189.00 | 175.00 | 184.00 | 184.00 | 28,500 |
| 2022-09-22 | 175.00 | 187.00 | 175.00 | 185.00 | 185.00 | 81,700 |
| 2022-09-21 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 20,600 |
| 2022-09-20 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-09-19 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 2,200 |
| 2022-09-16 | 177.00 | 178.00 | 174.00 | 175.00 | 175.00 | 11,400 |
| 2022-09-15 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | 41,400 |
| 2022-09-14 | 174.00 | 174.00 | 169.00 | 174.00 | 174.00 | 50,900 |
| 2022-09-13 | 169.00 | 177.00 | 166.00 | 175.00 | 175.00 | 73,900 |
| 2022-09-12 | 172.00 | 178.00 | 169.00 | 169.00 | 169.00 | 45,600 |
| 2022-09-09 | 160.00 | 187.00 | 160.00 | 174.00 | 174.00 | 334,000 |
| 2022-09-08 | 155.00 | 161.00 | 155.00 | 161.00 | 161.00 | 5,500 |
| 2022-09-07 | 160.00 | 165.00 | 155.00 | 155.00 | 155.00 | 18,200 |
| 2022-09-06 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 8,200 |
| 2022-09-05 | 180.00 | 180.00 | 155.00 | 164.00 | 164.00 | 131,900 |
| 2022-09-02 | 164.00 | 184.00 | 156.00 | 165.00 | 165.00 | 51,000 |
| 2022-09-01 | 164.00 | 166.00 | 158.00 | 165.00 | 165.00 | 14,400 |
| 2022-08-31 | 158.00 | 165.00 | 158.00 | 165.00 | 165.00 | 19,600 |
| 2022-08-30 | 153.00 | 163.00 | 151.00 | 162.00 | 162.00 | 24,100 |
| 2022-08-29 | 158.00 | 161.00 | 149.00 | 161.00 | 161.00 | 12,300 |
| 2022-08-26 | 160.00 | 160.00 | 152.00 | 153.00 | 153.00 | 24,800 |
| 2022-08-25 | 160.00 | 160.00 | 154.00 | 160.00 | 160.00 | 33,100 |
| 2022-08-24 | 165.00 | 166.00 | 156.00 | 165.00 | 165.00 | 18,100 |
| 2022-08-23 | 161.00 | 166.00 | 156.00 | 166.00 | 166.00 | 12,200 |
| 2022-08-22 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 6,400 |
| 2022-08-19 | 154.00 | 166.00 | 154.00 | 166.00 | 166.00 | 3,300 |
| 2022-08-18 | 156.00 | 164.00 | 154.00 | 164.00 | 164.00 | 33,500 |
| 2022-08-16 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 7,100 |
| 2022-08-15 | 158.00 | 164.00 | 151.00 | 164.00 | 164.00 | 12,700 |
| 2022-08-12 | 164.00 | 164.00 | 159.00 | 161.00 | 161.00 | 1,000 |
| 2022-08-11 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 5,600 |
| 2022-08-10 | 165.00 | 165.00 | 155.00 | 156.00 | 156.00 | 62,000 |
| 2022-08-09 | 166.00 | 174.00 | 158.00 | 165.00 | 165.00 | 64,000 |
| 2022-08-08 | 165.00 | 173.00 | 160.00 | 160.00 | 160.00 | 32,700 |
| 2022-08-05 | 173.00 | 173.00 | 165.00 | 165.00 | 165.00 | 165,900 |
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.