Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 218.00 | 228.00 | 206.00 | 228.00 | 228.00 | 11,500 |
| 2022-04-28 | 214.00 | 220.00 | 202.00 | 218.00 | 218.00 | 1,200 |
| 2022-04-27 | 248.00 | 248.00 | 214.00 | 214.00 | 214.00 | 113,400 |
| 2022-04-26 | 198.00 | 230.00 | 197.00 | 228.00 | 228.00 | 89,800 |
| 2022-04-25 | 222.00 | 222.00 | 198.00 | 210.00 | 210.00 | 76,300 |
| 2022-04-22 | 236.00 | 272.00 | 206.00 | 212.00 | 212.00 | 848,200 |
| 2022-04-21 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 7,600 |
| 2022-04-20 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 400 |
| 2022-04-19 | 216.00 | 226.00 | 214.00 | 222.00 | 222.00 | 28,800 |
| 2022-04-18 | 214.00 | 238.00 | 214.00 | 226.00 | 226.00 | 14,900 |
| 2022-04-14 | 248.00 | 248.00 | 222.00 | 226.00 | 226.00 | 64,700 |
| 2022-04-13 | 226.00 | 238.00 | 226.00 | 238.00 | 238.00 | 11,000 |
| 2022-04-12 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 17,600 |
| 2022-04-11 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 8,500 |
| 2022-04-08 | 252.00 | 252.00 | 236.00 | 250.00 | 250.00 | 64,000 |
| 2022-04-07 | 252.00 | 262.00 | 250.00 | 252.00 | 252.00 | 6,300 |
| 2022-04-06 | 268.00 | 268.00 | 252.00 | 252.00 | 252.00 | 33,900 |
| 2022-04-05 | 264.00 | 268.00 | 252.00 | 254.00 | 254.00 | 88,100 |
| 2022-04-04 | 272.00 | 272.00 | 260.00 | 270.00 | 270.00 | 5,700 |
| 2022-04-01 | 280.00 | 280.00 | 266.00 | 272.00 | 272.00 | 11,600 |
| 2022-03-31 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-03-30 | 270.00 | 280.00 | 268.00 | 280.00 | 280.00 | 9,000 |
| 2022-03-29 | 286.00 | 290.00 | 268.00 | 288.00 | 288.00 | 6,900 |
| 2022-03-28 | 270.00 | 286.00 | 256.00 | 286.00 | 286.00 | 17,700 |
| 2022-03-25 | 272.00 | 280.00 | 256.00 | 270.00 | 270.00 | 66,800 |
| 2022-03-24 | 288.00 | 288.00 | 268.00 | 272.00 | 272.00 | 79,000 |
| 2022-03-23 | 288.00 | 294.00 | 266.00 | 288.00 | 288.00 | 139,700 |
| 2022-03-22 | 320.00 | 320.00 | 286.00 | 286.00 | 286.00 | 150,000 |
| 2022-03-21 | 320.00 | 320.00 | 298.00 | 306.00 | 306.00 | 11,600 |
| 2022-03-18 | 314.00 | 320.00 | 294.00 | 320.00 | 320.00 | 90,200 |
| 2022-03-17 | 312.00 | 332.00 | 302.00 | 314.00 | 314.00 | 18,900 |
| 2022-03-16 | 324.00 | 324.00 | 302.00 | 302.00 | 302.00 | 68,100 |
| 2022-03-15 | 332.00 | 332.00 | 324.00 | 324.00 | 324.00 | 2,000 |
| 2022-03-14 | 336.00 | 336.00 | 316.00 | 316.00 | 316.00 | 80,500 |
| 2022-03-11 | 322.00 | 338.00 | 322.00 | 336.00 | 336.00 | 1,300 |
| 2022-03-10 | 342.00 | 342.00 | 318.00 | 322.00 | 322.00 | 9,400 |
| 2022-03-09 | 310.00 | 330.00 | 308.00 | 308.00 | 308.00 | 20,800 |
| 2022-03-08 | 340.00 | 340.00 | 320.00 | 330.00 | 330.00 | 18,800 |
| 2022-03-07 | 344.00 | 352.00 | 326.00 | 344.00 | 344.00 | 63,000 |
| 2022-03-04 | 300.00 | 360.00 | 284.00 | 342.00 | 342.00 | 215,900 |
| 2022-03-02 | 290.00 | 302.00 | 286.00 | 300.00 | 300.00 | 21,700 |
| 2022-03-01 | 300.00 | 306.00 | 296.00 | 306.00 | 306.00 | 83,700 |
| 2022-02-25 | 310.00 | 322.00 | 308.00 | 318.00 | 318.00 | 77,600 |
| 2022-02-24 | 332.00 | 342.00 | 320.00 | 330.00 | 330.00 | 31,900 |
| 2022-02-23 | 340.00 | 344.00 | 332.00 | 342.00 | 342.00 | 43,000 |
| 2022-02-22 | 352.00 | 352.00 | 330.00 | 348.00 | 348.00 | 41,800 |
| 2022-02-21 | 352.00 | 352.00 | 330.00 | 352.00 | 352.00 | 4,600 |
| 2022-02-18 | 358.00 | 358.00 | 334.00 | 352.00 | 352.00 | 20,800 |
| 2022-02-17 | 356.00 | 364.00 | 348.00 | 358.00 | 358.00 | 88,400 |
| 2022-02-16 | 350.00 | 364.00 | 346.00 | 358.00 | 358.00 | 46,100 |
| 2022-02-15 | 352.00 | 364.00 | 350.00 | 350.00 | 350.00 | 254,200 |
| 2022-02-14 | 362.00 | 362.00 | 340.00 | 350.00 | 350.00 | 255,800 |
| 2022-02-11 | 372.00 | 372.00 | 350.00 | 364.00 | 364.00 | 263,900 |
| 2022-02-10 | 376.00 | 390.00 | 358.00 | 372.00 | 372.00 | 2,092,900 |
| 2022-02-09 | 334.00 | 372.00 | 312.00 | 372.00 | 372.00 | 1,661,700 |
| 2022-02-08 | 372.00 | 400.00 | 330.00 | 334.00 | 334.00 | 2,594,600 |
| 2022-02-07 | 270.00 | 336.00 | 270.00 | 336.00 | 336.00 | 1,286,100 |
| 2022-02-04 | 266.00 | 276.00 | 260.00 | 270.00 | 270.00 | 670,600 |
| 2022-02-03 | 268.00 | 274.00 | 252.00 | 268.00 | 268.00 | 108,900 |
| 2022-02-02 | 242.00 | 276.00 | 228.00 | 264.00 | 264.00 | 829,300 |
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.