Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 250.00 | 254.00 | 244.00 | 248.00 | 248.00 | 735,800 |
| 2024-05-07 | 244.00 | 256.00 | 240.00 | 250.00 | 250.00 | 9,975,600 |
| 2024-05-06 | 246.00 | 252.00 | 244.00 | 246.00 | 246.00 | 663,500 |
| 2024-05-03 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 758,600 |
| 2024-05-02 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 258,000 |
| 2024-04-30 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | 89,200 |
| 2024-04-29 | 250.00 | 258.00 | 244.00 | 254.00 | 254.00 | 889,700 |
| 2024-04-26 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 461,800 |
| 2024-04-25 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 580,600 |
| 2024-04-24 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 285,900 |
| 2024-04-23 | 254.00 | 256.00 | 246.00 | 254.00 | 254.00 | 582,300 |
| 2024-04-22 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 241,700 |
| 2024-04-19 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | 1,007,900 |
| 2024-04-18 | 266.00 | 266.00 | 252.00 | 258.00 | 258.00 | 575,800 |
| 2024-04-17 | 260.00 | 268.00 | 258.00 | 260.00 | 260.00 | 523,400 |
| 2024-04-16 | 264.00 | 266.00 | 254.00 | 264.00 | 264.00 | 496,100 |
| 2024-04-05 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | 500,700 |
| 2024-04-04 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 2,314,100 |
| 2024-04-03 | 278.00 | 278.00 | 258.00 | 266.00 | 266.00 | 2,629,400 |
| 2024-04-02 | 268.00 | 276.00 | 262.00 | 268.00 | 268.00 | 1,114,900 |
| 2024-04-01 | 272.00 | 278.00 | 260.00 | 270.00 | 270.00 | 1,559,900 |
| 2024-03-28 | 280.00 | 280.00 | 266.00 | 268.00 | 268.00 | 2,630,400 |
| 2024-03-27 | 278.00 | 284.00 | 268.00 | 272.00 | 272.00 | 4,675,500 |
| 2024-03-26 | 288.00 | 288.00 | 272.00 | 278.00 | 278.00 | 3,776,500 |
| 2024-03-25 | 290.00 | 290.00 | 276.00 | 278.00 | 278.00 | 916,700 |
| 2024-03-22 | 274.00 | 280.00 | 270.00 | 278.00 | 278.00 | 1,610,400 |
| 2024-03-21 | 294.00 | 296.00 | 266.00 | 270.00 | 270.00 | 8,020,300 |
| 2024-03-20 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 1,434,200 |
| 2024-03-19 | 298.00 | 300.00 | 294.00 | 298.00 | 298.00 | 756,700 |
| 2024-03-18 | 296.00 | 302.00 | 294.00 | 298.00 | 298.00 | 1,100,300 |
| 2024-03-15 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1,480,100 |
| 2024-03-14 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 367,100 |
| 2024-03-13 | 306.00 | 306.00 | 292.00 | 300.00 | 300.00 | 2,969,500 |
| 2024-03-08 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1,330,500 |
| 2024-03-07 | 310.00 | 314.00 | 302.00 | 302.00 | 302.00 | 1,130,600 |
| 2024-03-06 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | 93,400 |
| 2024-03-05 | 302.00 | 314.00 | 302.00 | 312.00 | 312.00 | 4,314,900 |
| 2024-03-04 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 3,206,200 |
| 2024-03-01 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | 366,700 |
| 2024-02-29 | 310.00 | 314.00 | 308.00 | 308.00 | 308.00 | 1,108,400 |
| 2024-02-28 | 304.00 | 320.00 | 300.00 | 310.00 | 310.00 | 5,422,900 |
| 2024-02-27 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 222,300 |
| 2024-02-26 | 302.00 | 310.00 | 292.00 | 310.00 | 310.00 | 2,530,300 |
| 2024-02-23 | 310.00 | 314.00 | 292.00 | 306.00 | 306.00 | 2,148,200 |
| 2024-02-22 | 300.00 | 316.00 | 300.00 | 310.00 | 310.00 | 6,673,000 |
| 2024-02-21 | 302.00 | 306.00 | 294.00 | 300.00 | 300.00 | 784,900 |
| 2024-02-20 | 298.00 | 306.00 | 298.00 | 304.00 | 304.00 | 288,300 |
| 2024-02-19 | 300.00 | 306.00 | 298.00 | 298.00 | 298.00 | 5,044,300 |
| 2024-02-16 | 306.00 | 308.00 | 290.00 | 300.00 | 300.00 | 4,447,700 |
| 2024-02-15 | 314.00 | 314.00 | 300.00 | 306.00 | 306.00 | 3,775,100 |
| 2024-02-13 | 310.00 | 316.00 | 306.00 | 314.00 | 314.00 | 1,752,300 |
| 2024-02-12 | 318.00 | 320.00 | 304.00 | 310.00 | 310.00 | 2,330,600 |
| 2024-02-07 | 306.00 | 316.00 | 296.00 | 316.00 | 316.00 | 55,963,900 |
| 2024-02-06 | 314.00 | 316.00 | 306.00 | 306.00 | 306.00 | 538,400 |
| 2024-02-05 | 312.00 | 318.00 | 304.00 | 316.00 | 316.00 | 1,097,600 |
| 2024-02-02 | 310.00 | 314.00 | 292.00 | 312.00 | 312.00 | 6,776,700 |
| 2024-02-01 | 308.00 | 318.00 | 302.00 | 310.00 | 310.00 | 1,424,300 |
| 2024-01-31 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | 510,500 |
| 2024-01-30 | 300.00 | 316.00 | 298.00 | 310.00 | 310.00 | 2,223,800 |
| 2024-01-29 | 300.00 | 308.00 | 298.00 | 300.00 | 300.00 | 301,500 |
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.