Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 250.00 | 250.00 | 228.00 | 242.00 | 242.00 | 23,800 |
| 2022-01-28 | 232.00 | 250.00 | 224.00 | 236.00 | 236.00 | 27,600 |
| 2022-01-27 | 248.00 | 256.00 | 232.00 | 232.00 | 232.00 | 128,200 |
| 2022-01-26 | 266.00 | 270.00 | 248.00 | 248.00 | 248.00 | 178,800 |
| 2022-01-25 | 306.00 | 306.00 | 266.00 | 266.00 | 266.00 | 170,100 |
| 2022-01-24 | 250.00 | 292.00 | 234.00 | 286.00 | 286.00 | 297,500 |
| 2022-01-21 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 185,900 |
| 2022-01-20 | 290.00 | 292.00 | 268.00 | 268.00 | 268.00 | 170,700 |
| 2022-01-19 | 262.00 | 290.00 | 230.00 | 288.00 | 288.00 | 347,900 |
| 2022-01-18 | 264.00 | 264.00 | 240.00 | 242.00 | 242.00 | 293,200 |
| 2022-01-17 | 216.00 | 270.00 | 202.00 | 258.00 | 258.00 | 684,400 |
| 2022-01-14 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | 223,700 |
| 2022-01-13 | 246.00 | 248.00 | 232.00 | 232.00 | 232.00 | 90,600 |
| 2022-01-12 | 260.00 | 264.00 | 242.00 | 248.00 | 248.00 | 74,600 |
| 2022-01-11 | 294.00 | 294.00 | 260.00 | 260.00 | 260.00 | 123,100 |
| 2022-01-10 | 280.00 | 280.00 | 260.00 | 274.00 | 274.00 | 3,700 |
| 2022-01-07 | 286.00 | 286.00 | 266.00 | 266.00 | 266.00 | 48,700 |
| 2022-01-06 | 270.00 | 290.00 | 252.00 | 286.00 | 286.00 | 204,800 |
| 2022-01-05 | 290.00 | 300.00 | 270.00 | 270.00 | 270.00 | 141,600 |
| 2022-01-04 | 292.00 | 292.00 | 280.00 | 280.00 | 280.00 | 173,600 |
| 2022-01-03 | 306.00 | 306.00 | 290.00 | 300.00 | 300.00 | 211,700 |
| 2021-12-30 | 334.00 | 334.00 | 310.00 | 310.00 | 310.00 | 76,100 |
| 2021-12-29 | 316.00 | 350.00 | 300.00 | 332.00 | 332.00 | 304,200 |
| 2021-12-28 | 338.00 | 338.00 | 316.00 | 316.00 | 316.00 | 138,500 |
| 2021-12-27 | 340.00 | 354.00 | 338.00 | 338.00 | 338.00 | 319,200 |
| 2021-12-24 | 370.00 | 388.00 | 362.00 | 362.00 | 362.00 | 375,200 |
| 2021-12-23 | 410.00 | 410.00 | 388.00 | 388.00 | 388.00 | 198,900 |
| 2021-12-22 | 408.00 | 410.00 | 390.00 | 410.00 | 410.00 | 440,900 |
| 2021-12-21 | 412.00 | 412.00 | 398.00 | 408.00 | 408.00 | 185,400 |
| 2021-12-20 | 412.00 | 414.00 | 402.00 | 414.00 | 414.00 | 241,600 |
| 2021-12-17 | 400.00 | 414.00 | 396.00 | 414.00 | 414.00 | 222,300 |
| 2021-12-16 | 410.00 | 410.00 | 398.00 | 410.00 | 410.00 | 444,900 |
| 2021-12-15 | 420.00 | 430.00 | 402.00 | 410.00 | 410.00 | 1,064,700 |
| 2021-12-14 | 422.00 | 428.00 | 400.00 | 420.00 | 420.00 | 767,000 |
| 2021-12-13 | 414.00 | 424.00 | 408.00 | 422.00 | 422.00 | 159,700 |
| 2021-12-10 | 410.00 | 420.00 | 404.00 | 414.00 | 414.00 | 912,200 |
| 2021-12-09 | 384.00 | 412.00 | 380.00 | 408.00 | 408.00 | 558,900 |
| 2021-12-08 | 388.00 | 402.00 | 370.00 | 378.00 | 378.00 | 465,400 |
| 2021-12-07 | 402.00 | 416.00 | 384.00 | 388.00 | 388.00 | 598,000 |
| 2021-12-06 | 414.00 | 424.00 | 400.00 | 400.00 | 400.00 | 789,800 |
| 2021-12-03 | 446.00 | 446.00 | 408.00 | 428.00 | 428.00 | 1,893,500 |
| 2021-12-02 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2021-12-01 | 364.00 | 444.00 | 354.00 | 438.00 | 438.00 | 5,600,300 |
| 2021-11-30 | 328.00 | 360.00 | 324.00 | 360.00 | 360.00 | 3,545,600 |
| 2021-11-29 | 326.00 | 346.00 | 304.00 | 328.00 | 328.00 | 1,753,900 |
| 2021-11-26 | 320.00 | 350.00 | 314.00 | 326.00 | 326.00 | 1,955,400 |
| 2021-11-25 | 338.00 | 338.00 | 318.00 | 318.00 | 318.00 | 1,377,500 |
| 2021-11-24 | 306.00 | 340.00 | 302.00 | 326.00 | 326.00 | 4,909,000 |
| 2021-11-23 | 298.00 | 318.00 | 298.00 | 306.00 | 306.00 | 1,293,800 |
| 2021-11-22 | 324.00 | 324.00 | 290.00 | 300.00 | 300.00 | 1,778,100 |
| 2021-11-19 | 260.00 | 324.00 | 260.00 | 310.00 | 310.00 | 6,493,300 |
| 2021-11-18 | 268.00 | 310.00 | 258.00 | 260.00 | 260.00 | 8,126,600 |
| 2021-11-17 | 210.00 | 254.00 | 204.00 | 254.00 | 254.00 | 6,152,700 |
| 2021-11-16 | 214.00 | 228.00 | 200.00 | 210.00 | 210.00 | 815,900 |
| 2021-11-15 | 210.00 | 240.00 | 199.00 | 210.00 | 210.00 | 7,396,700 |
| 2021-11-12 | 206.00 | 244.00 | 206.00 | 208.00 | 208.00 | 12,579,100 |
| 2021-11-11 | 218.00 | 220.00 | 206.00 | 206.00 | 206.00 | 782,500 |
| 2021-11-10 | 222.00 | 234.00 | 204.00 | 218.00 | 218.00 | 3,377,000 |
| 2021-11-09 | 191.00 | 244.00 | 179.00 | 218.00 | 218.00 | 10,201,900 |
| 2021-11-08 | 220.00 | 222.00 | 188.00 | 189.00 | 189.00 | 5,891,600 |
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.