Metro Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-28 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-24 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-23 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-22 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-10-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 176,200 |
| 2024-10-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-10-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 85,800 |
| 2024-10-16 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 39,900 |
| 2024-10-15 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 19,400 |
| 2024-10-14 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 95,600 |
| 2024-10-11 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 58,800 |
| 2024-10-10 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 40,800 |
| 2024-10-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 20,500 |
| 2024-10-08 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 347,100 |
| 2024-10-07 | 89.000 | 97.000 | 89.000 | 97.000 | 97.000 | 107,400 |
| 2024-10-04 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 4,900 |
| 2024-10-03 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2024-10-02 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 1,200 |
| 2024-10-01 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 1,100 |
| 2024-09-30 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,200 |
| 2024-09-27 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2024-09-26 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 800 |
| 2024-09-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 700 |
| 2024-09-24 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 1,000 |
| 2024-09-23 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-09-20 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 13,100 |
| 2024-09-19 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 50,900 |
| 2024-09-18 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 5,200 |
| 2024-09-17 | 82.000 | 95.000 | 82.000 | 95.000 | 95.000 | 22,500 |
| 2024-09-13 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 600 |
| 2024-09-12 | 92.000 | 92.000 | 89.000 | 89.000 | 89.000 | 12,300 |
| 2024-09-11 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 19,500 |
| 2024-09-10 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 142,600 |
| 2024-09-09 | 89.000 | 89.000 | 88.000 | 88.000 | 88.000 | 3,000 |
| 2024-09-06 | 86.000 | 90.000 | 86.000 | 90.000 | 90.000 | 400 |
| 2024-09-05 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 10,000 |
| 2024-09-04 | 84.000 | 90.000 | 84.000 | 90.000 | 90.000 | 3,300 |
| 2024-09-03 | 84.000 | 90.000 | 84.000 | 84.000 | 84.000 | 3,800 |
| 2024-09-02 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 100 |
| 2024-08-30 | 83.000 | 84.000 | 83.000 | 84.000 | 84.000 | 3,200 |
| 2024-08-29 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 8,200 |
| 2024-08-28 | 90.000 | 90.000 | 84.000 | 84.000 | 84.000 | 500 |
| 2024-08-27 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 2,600 |
| 2024-08-26 | 83.000 | 83.000 | 82.000 | 82.000 | 82.000 | 3,000 |
| 2024-08-23 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,100 |
| 2024-08-22 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 500 |
| 2024-08-21 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,600 |
| 2024-08-20 | 80.000 | 80.000 | 79.000 | 79.000 | 79.000 | 28,900 |
| 2024-08-19 | 78.000 | 78.000 | 76.000 | 76.000 | 76.000 | 22,100 |
| 2024-08-16 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 16,600 |
| 2024-08-15 | 85.000 | 85.000 | 82.000 | 82.000 | 82.000 | 3,800 |
| 2024-08-14 | 79.000 | 86.000 | 79.000 | 86.000 | 86.000 | 19,400 |
| 2024-08-13 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 20,100 |
| 2024-08-12 | 83.000 | 87.000 | 80.000 | 87.000 | 87.000 | 34,800 |
| 2024-08-09 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 1,000 |
| 2024-08-08 | 86.000 | 86.000 | 82.000 | 82.000 | 82.000 | 11,400 |
| 2024-08-07 | 91.000 | 91.000 | 86.000 | 91.000 | 91.000 | 11,700 |
| 2024-08-06 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 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.