Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-01-30 | 460.00 | 500.00 | 460.00 | 500.00 | 500.00 | 8,700 |
| 2025-01-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200 |
| 2025-01-23 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200 |
| 2025-01-22 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 14,900 |
| 2025-01-21 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 38,500 |
| 2025-01-20 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 51,000 |
| 2025-01-17 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 64,500 |
| 2025-01-16 | 490.00 | 500.00 | 486.00 | 500.00 | 500.00 | 16,300 |
| 2025-01-15 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | 41,200 |
| 2025-01-14 | 480.00 | 500.00 | 480.00 | 496.00 | 496.00 | 22,800 |
| 2025-01-13 | 446.00 | 490.00 | 402.00 | 490.00 | 490.00 | 53,200 |
| 2025-01-10 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | 56,900 |
| 2025-01-09 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 7,100 |
| 2025-01-08 | 500.00 | 500.00 | 462.00 | 490.00 | 490.00 | 11,000 |
| 2025-01-07 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 33,700 |
| 2025-01-06 | 468.00 | 480.00 | 468.00 | 480.00 | 480.00 | 134,400 |
| 2025-01-03 | 472.00 | 472.00 | 466.00 | 466.00 | 466.00 | 33,700 |
| 2025-01-02 | 462.00 | 462.00 | 450.00 | 460.00 | 460.00 | 136,700 |
| 2024-12-30 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | 126,700 |
| 2024-12-27 | 480.00 | 480.00 | 450.00 | 450.00 | 450.00 | 74,900 |
| 2024-12-24 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 255,600 |
| 2024-12-23 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 158,800 |
| 2024-12-20 | 358.00 | 428.00 | 358.00 | 428.00 | 428.00 | 269,600 |
| 2024-12-19 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 377,600 |
| 2024-12-18 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 115,400 |
| 2024-12-17 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 205,200 |
| 2024-12-16 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | 95,800 |
| 2024-12-13 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 59,500 |
| 2024-12-12 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 114,900 |
| 2024-12-11 | 650.00 | 715.00 | 650.00 | 715.00 | 715.00 | 700,200 |
| 2024-12-10 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 53,300 |
| 2024-12-09 | 545.00 | 595.00 | 545.00 | 595.00 | 595.00 | 667,400 |
| 2024-12-06 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 250,800 |
| 2024-12-05 | 605.00 | 610.00 | 605.00 | 605.00 | 605.00 | 936,000 |
| 2024-12-04 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 276,800 |
| 2024-12-03 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 969,400 |
| 2024-12-02 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 77,600 |
| 2024-11-29 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 149,400 |
| 2024-11-28 | 1,005.00 | 1,005.00 | 825.00 | 825.00 | 825.00 | 754,600 |
| 2024-11-26 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 293,500 |
| 2024-11-25 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 533,000 |
| 2024-11-22 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 201,900 |
| 2024-11-21 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 271,100 |
| 2024-11-20 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 269,200 |
| 2024-11-19 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,278,800 |
| 2024-11-18 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | 280,700 |
| 2024-11-15 | 462.00 | 505.00 | 462.00 | 505.00 | 505.00 | 1,284,200 |
| 2024-11-14 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 358,400 |
| 2024-11-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 254,200 |
| 2024-11-12 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 258,000 |
| 2024-11-11 | 330.00 | 348.00 | 330.00 | 348.00 | 348.00 | 211,600 |
| 2024-11-08 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 118,900 |
| 2024-11-07 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 602,700 |
| 2024-11-06 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 393,200 |
| 2024-11-05 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 636,400 |
| 2024-11-04 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 362,100 |
| 2024-11-01 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 124,000 |
| 2024-10-31 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-30 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
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.