Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 242.00 | 260.00 | 232.00 | 252.00 | 252.00 | 3,139,600 |
| 2024-08-07 | 234.00 | 242.00 | 232.00 | 236.00 | 236.00 | 638,900 |
| 2024-08-06 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 765,700 |
| 2024-08-05 | 252.00 | 252.00 | 234.00 | 238.00 | 238.00 | 497,500 |
| 2024-08-02 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | 143,500 |
| 2024-08-01 | 252.00 | 252.00 | 244.00 | 244.00 | 244.00 | 56,800 |
| 2024-07-31 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | 266,900 |
| 2024-07-30 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 229,800 |
| 2024-07-29 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 134,500 |
| 2024-07-26 | 250.00 | 254.00 | 246.00 | 246.00 | 246.00 | 1,131,700 |
| 2024-07-25 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | 414,000 |
| 2024-07-24 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 181,700 |
| 2024-07-23 | 260.00 | 266.00 | 252.00 | 256.00 | 256.00 | 317,400 |
| 2024-07-22 | 258.00 | 268.00 | 256.00 | 260.00 | 260.00 | 157,600 |
| 2024-07-19 | 252.00 | 274.00 | 248.00 | 256.00 | 256.00 | 5,287,700 |
| 2024-07-18 | 248.00 | 264.00 | 248.00 | 252.00 | 252.00 | 1,194,700 |
| 2024-07-17 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 1,012,400 |
| 2024-07-16 | 252.00 | 252.00 | 242.00 | 246.00 | 246.00 | 199,000 |
| 2024-07-15 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | 310,100 |
| 2024-07-12 | 244.00 | 254.00 | 244.00 | 252.00 | 252.00 | 4,356,200 |
| 2024-07-11 | 250.00 | 256.00 | 246.00 | 246.00 | 246.00 | 99,400 |
| 2024-07-10 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 55,300 |
| 2024-07-09 | 256.00 | 256.00 | 242.00 | 248.00 | 248.00 | 277,500 |
| 2024-07-08 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | 184,000 |
| 2024-07-05 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 176,000 |
| 2024-07-04 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | 500,900 |
| 2024-07-03 | 246.00 | 258.00 | 246.00 | 250.00 | 250.00 | 4,480,800 |
| 2024-07-02 | 246.00 | 252.00 | 244.00 | 248.00 | 248.00 | 91,700 |
| 2024-07-01 | 248.00 | 258.00 | 246.00 | 246.00 | 246.00 | 180,700 |
| 2024-06-28 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 167,900 |
| 2024-06-27 | 244.00 | 262.00 | 240.00 | 254.00 | 254.00 | 4,125,100 |
| 2024-06-26 | 242.00 | 246.00 | 234.00 | 238.00 | 238.00 | 719,500 |
| 2024-06-25 | 242.00 | 248.00 | 230.00 | 240.00 | 240.00 | 1,059,600 |
| 2024-06-24 | 252.00 | 252.00 | 238.00 | 242.00 | 242.00 | 5,484,700 |
| 2024-06-21 | 236.00 | 244.00 | 228.00 | 242.00 | 242.00 | 1,655,300 |
| 2024-06-20 | 226.00 | 256.00 | 226.00 | 234.00 | 234.00 | 3,976,100 |
| 2024-06-19 | 222.00 | 232.00 | 212.00 | 226.00 | 226.00 | 1,387,900 |
| 2024-06-14 | 248.00 | 256.00 | 186.00 | 220.00 | 220.00 | 2,871,700 |
| 2024-06-13 | 240.00 | 258.00 | 236.00 | 248.00 | 248.00 | 4,401,700 |
| 2024-06-12 | 244.00 | 252.00 | 236.00 | 240.00 | 240.00 | 2,260,700 |
| 2024-06-11 | 248.00 | 258.00 | 238.00 | 242.00 | 242.00 | 5,980,700 |
| 2024-06-10 | 260.00 | 274.00 | 240.00 | 240.00 | 240.00 | 13,095,600 |
| 2024-06-07 | 262.00 | 270.00 | 260.00 | 260.00 | 260.00 | 390,400 |
| 2024-06-06 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 669,100 |
| 2024-06-05 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | 1,600,200 |
| 2024-06-04 | 270.00 | 278.00 | 260.00 | 266.00 | 266.00 | 2,338,500 |
| 2024-06-03 | 262.00 | 270.00 | 258.00 | 270.00 | 270.00 | 315,500 |
| 2024-05-31 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | 973,200 |
| 2024-05-30 | 264.00 | 268.00 | 260.00 | 266.00 | 266.00 | 117,800 |
| 2024-05-29 | 270.00 | 274.00 | 260.00 | 264.00 | 264.00 | 915,600 |
| 2024-05-28 | 274.00 | 274.00 | 264.00 | 270.00 | 270.00 | 524,800 |
| 2024-05-27 | 266.00 | 276.00 | 262.00 | 270.00 | 270.00 | 9,211,100 |
| 2024-05-22 | 260.00 | 272.00 | 256.00 | 264.00 | 264.00 | 1,052,600 |
| 2024-05-21 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 771,200 |
| 2024-05-20 | 270.00 | 280.00 | 260.00 | 260.00 | 260.00 | 368,800 |
| 2024-05-17 | 268.00 | 280.00 | 260.00 | 268.00 | 268.00 | 8,060,800 |
| 2024-05-16 | 258.00 | 272.00 | 256.00 | 262.00 | 262.00 | 6,328,700 |
| 2024-05-15 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 1,102,900 |
| 2024-05-14 | 250.00 | 260.00 | 248.00 | 254.00 | 254.00 | 955,400 |
| 2024-05-13 | 250.00 | 256.00 | 236.00 | 254.00 | 254.00 | 2,429,900 |
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.