Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 254.00 | 260.00 | 238.00 | 250.00 | 250.00 | 1,063,000 |
| 2026-10-16 | 248.00 | 280.00 | 242.00 | 254.00 | 254.00 | 1,668,500 |
| 2026-10-15 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | 476,100 |
| 2026-10-14 | 290.00 | 292.00 | 280.00 | 286.00 | 286.00 | 385,400 |
| 2026-10-13 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 79,300 |
| 2026-10-12 | 292.00 | 294.00 | 284.00 | 284.00 | 284.00 | 227,500 |
| 2026-10-09 | 290.00 | 296.00 | 286.00 | 292.00 | 292.00 | 80,200 |
| 2026-10-08 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | 447,500 |
| 2026-10-07 | 292.00 | 296.00 | 288.00 | 292.00 | 292.00 | 999,800 |
| 2026-10-06 | 294.00 | 300.00 | 292.00 | 292.00 | 292.00 | 245,300 |
| 2026-10-05 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 157,900 |
| 2026-10-02 | 286.00 | 298.00 | 286.00 | 294.00 | 294.00 | 171,200 |
| 2026-10-01 | 292.00 | 298.00 | 288.00 | 288.00 | 288.00 | 261,400 |
| 2026-09-30 | 292.00 | 300.00 | 286.00 | 286.00 | 286.00 | 176,200 |
| 2026-09-29 | 288.00 | 296.00 | 288.00 | 292.00 | 292.00 | 388,600 |
| 2026-09-28 | 292.00 | 300.00 | 288.00 | 288.00 | 288.00 | 197,800 |
| 2026-09-25 | 296.00 | 300.00 | 286.00 | 292.00 | 292.00 | 576,400 |
| 2026-09-24 | 290.00 | 300.00 | 290.00 | 292.00 | 292.00 | 321,600 |
| 2026-09-23 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | 203,500 |
| 2026-09-22 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 189,400 |
| 2026-09-21 | 302.00 | 302.00 | 290.00 | 292.00 | 292.00 | 392,700 |
| 2026-09-18 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 412,800 |
| 2026-09-17 | 296.00 | 302.00 | 294.00 | 302.00 | 302.00 | 406,600 |
| 2026-09-16 | 298.00 | 306.00 | 296.00 | 298.00 | 298.00 | 403,100 |
| 2026-09-15 | 296.00 | 304.00 | 288.00 | 298.00 | 298.00 | 1,026,100 |
| 2026-09-14 | 306.00 | 306.00 | 292.00 | 294.00 | 294.00 | 469,700 |
| 2026-09-11 | 314.00 | 314.00 | 296.00 | 304.00 | 304.00 | 900,600 |
| 2026-09-10 | 302.00 | 316.00 | 300.00 | 304.00 | 304.00 | 619,500 |
| 2026-09-09 | 310.00 | 318.00 | 298.00 | 306.00 | 306.00 | 1,242,700 |
| 2026-09-08 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | 955,600 |
| 2026-09-07 | 324.00 | 328.00 | 314.00 | 318.00 | 318.00 | 1,545,900 |
| 2026-09-04 | 322.00 | 328.00 | 308.00 | 310.00 | 310.00 | 822,300 |
| 2026-09-03 | 324.00 | 330.00 | 320.00 | 322.00 | 322.00 | 692,600 |
| 2026-09-02 | 338.00 | 338.00 | 322.00 | 322.00 | 322.00 | 1,349,000 |
| 2026-09-01 | 322.00 | 336.00 | 316.00 | 336.00 | 336.00 | 2,688,500 |
| 2026-08-31 | 310.00 | 322.00 | 300.00 | 320.00 | 320.00 | 5,779,700 |
| 2026-08-28 | 312.00 | 312.00 | 304.00 | 308.00 | 308.00 | 4,188,100 |
| 2026-08-27 | 298.00 | 308.00 | 292.00 | 306.00 | 306.00 | 1,471,300 |
| 2026-08-26 | 298.00 | 304.00 | 290.00 | 298.00 | 298.00 | 2,629,400 |
| 2026-08-25 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-08-24 | 294.00 | 306.00 | 286.00 | 296.00 | 296.00 | 3,393,700 |
| 2026-08-21 | 296.00 | 296.00 | 288.00 | 288.00 | 288.00 | 747,900 |
| 2026-08-20 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 624,800 |
| 2026-08-19 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | 315,600 |
| 2026-08-18 | 290.00 | 296.00 | 286.00 | 290.00 | 290.00 | 1,749,500 |
| 2026-08-17 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-08-14 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | 921,700 |
| 2026-08-13 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | 365,900 |
| 2026-08-12 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | 335,500 |
| 2026-08-11 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1,030,100 |
| 2026-08-10 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | 333,600 |
| 2026-08-07 | 296.00 | 302.00 | 296.00 | 298.00 | 298.00 | 325,700 |
| 2026-08-06 | 300.00 | 300.00 | 294.00 | 300.00 | 300.00 | 452,800 |
| 2026-08-05 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | 974,500 |
| 2026-08-04 | 294.00 | 302.00 | 294.00 | 300.00 | 300.00 | 361,900 |
| 2026-08-03 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 502,200 |
| 2026-07-31 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 239,900 |
| 2026-07-30 | 298.00 | 304.00 | 296.00 | 296.00 | 296.00 | 633,400 |
| 2026-07-29 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | 486,900 |
| 2026-07-28 | 302.00 | 304.00 | 298.00 | 298.00 | 298.00 | 322,100 |
Page 1 of 21 · 1,215 trading daysOlder →
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.