Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | 1,100 |
| 2022-08-03 | 180.00 | 184.00 | 173.00 | 179.00 | 179.00 | 5,700 |
| 2022-08-02 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | 14,900 |
| 2022-08-01 | 186.00 | 186.00 | 175.00 | 177.00 | 177.00 | 66,300 |
| 2022-07-29 | 185.00 | 187.00 | 177.00 | 177.00 | 177.00 | 30,000 |
| 2022-07-28 | 187.00 | 188.00 | 179.00 | 185.00 | 185.00 | 59,400 |
| 2022-07-27 | 180.00 | 187.00 | 176.00 | 186.00 | 186.00 | 51,900 |
| 2022-07-26 | 181.00 | 186.00 | 176.00 | 180.00 | 180.00 | 44,400 |
| 2022-07-25 | 196.00 | 196.00 | 185.00 | 187.00 | 187.00 | 60,900 |
| 2022-07-22 | 187.00 | 200.00 | 184.00 | 198.00 | 198.00 | 60,300 |
| 2022-07-21 | 189.00 | 189.00 | 182.00 | 187.00 | 187.00 | 4,900 |
| 2022-07-20 | 187.00 | 190.00 | 183.00 | 189.00 | 189.00 | 8,200 |
| 2022-07-19 | 194.00 | 194.00 | 184.00 | 189.00 | 189.00 | 5,000 |
| 2022-07-18 | 198.00 | 198.00 | 191.00 | 194.00 | 194.00 | 4,400 |
| 2022-07-15 | 189.00 | 199.00 | 185.00 | 199.00 | 199.00 | 55,200 |
| 2022-07-14 | 197.00 | 199.00 | 187.00 | 198.00 | 198.00 | 12,000 |
| 2022-07-13 | 194.00 | 198.00 | 182.00 | 197.00 | 197.00 | 67,700 |
| 2022-07-12 | 183.00 | 196.00 | 171.00 | 194.00 | 194.00 | 164,200 |
| 2022-07-11 | 185.00 | 185.00 | 174.00 | 183.00 | 183.00 | 42,800 |
| 2022-07-08 | 184.00 | 191.00 | 175.00 | 185.00 | 185.00 | 78,200 |
| 2022-07-07 | 195.00 | 195.00 | 184.00 | 185.00 | 185.00 | 122,300 |
| 2022-07-06 | 196.00 | 200.00 | 183.00 | 195.00 | 195.00 | 328,900 |
| 2022-07-05 | 216.00 | 218.00 | 196.00 | 196.00 | 196.00 | 1,314,200 |
| 2022-07-04 | 198.00 | 254.00 | 198.00 | 210.00 | 210.00 | 5,492,500 |
| 2022-07-01 | 194.00 | 234.00 | 181.00 | 212.00 | 212.00 | 785,300 |
| 2022-06-30 | 192.00 | 200.00 | 191.00 | 194.00 | 194.00 | 6,500 |
| 2022-06-29 | 206.00 | 210.00 | 191.00 | 204.00 | 204.00 | 40,100 |
| 2022-06-28 | 198.00 | 208.00 | 198.00 | 204.00 | 204.00 | 26,600 |
| 2022-06-27 | 218.00 | 218.00 | 204.00 | 212.00 | 212.00 | 7,100 |
| 2022-06-24 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 2,500 |
| 2022-06-23 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 23,200 |
| 2022-06-22 | 196.00 | 210.00 | 196.00 | 206.00 | 206.00 | 28,500 |
| 2022-06-21 | 230.00 | 230.00 | 200.00 | 210.00 | 210.00 | 63,800 |
| 2022-06-20 | 222.00 | 222.00 | 208.00 | 214.00 | 214.00 | 7,900 |
| 2022-06-17 | 216.00 | 250.00 | 216.00 | 222.00 | 222.00 | 48,800 |
| 2022-06-16 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 17,800 |
| 2022-06-15 | 264.00 | 266.00 | 248.00 | 248.00 | 248.00 | 100,000 |
| 2022-06-14 | 230.00 | 268.00 | 216.00 | 266.00 | 266.00 | 167,200 |
| 2022-06-13 | 216.00 | 230.00 | 206.00 | 230.00 | 230.00 | 103,500 |
| 2022-06-10 | 220.00 | 220.00 | 204.00 | 218.00 | 218.00 | 19,500 |
| 2022-06-09 | 220.00 | 220.00 | 208.00 | 218.00 | 218.00 | 3,100 |
| 2022-06-08 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 7,700 |
| 2022-06-07 | 210.00 | 220.00 | 206.00 | 220.00 | 220.00 | 38,700 |
| 2022-06-06 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 3,700 |
| 2022-06-03 | 226.00 | 226.00 | 214.00 | 222.00 | 222.00 | 59,800 |
| 2022-06-02 | 244.00 | 244.00 | 228.00 | 228.00 | 228.00 | 134,900 |
| 2022-05-31 | 218.00 | 244.00 | 204.00 | 244.00 | 244.00 | 134,700 |
| 2022-05-30 | 202.00 | 220.00 | 199.00 | 218.00 | 218.00 | 36,700 |
| 2022-05-27 | 192.00 | 202.00 | 192.00 | 202.00 | 202.00 | 104,500 |
| 2022-05-25 | 198.00 | 202.00 | 192.00 | 200.00 | 200.00 | 3,400 |
| 2022-05-24 | 196.00 | 202.00 | 195.00 | 202.00 | 202.00 | 9,400 |
| 2022-05-23 | 204.00 | 210.00 | 196.00 | 197.00 | 197.00 | 31,800 |
| 2022-05-20 | 210.00 | 222.00 | 200.00 | 210.00 | 210.00 | 17,600 |
| 2022-05-19 | 224.00 | 238.00 | 210.00 | 210.00 | 210.00 | 54,700 |
| 2022-05-18 | 258.00 | 278.00 | 222.00 | 222.00 | 222.00 | 130,300 |
| 2022-05-17 | 214.00 | 240.00 | 214.00 | 238.00 | 238.00 | 128,900 |
| 2022-05-13 | 244.00 | 244.00 | 230.00 | 230.00 | 230.00 | 4,300 |
| 2022-05-12 | 268.00 | 268.00 | 246.00 | 246.00 | 246.00 | 246,300 |
| 2022-05-11 | 224.00 | 272.00 | 216.00 | 264.00 | 264.00 | 284,700 |
| 2022-05-10 | 226.00 | 226.00 | 214.00 | 224.00 | 224.00 | 4,800 |
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.