Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 294.00 | 318.00 | 294.00 | 300.00 | 300.00 | 747,900 |
| 2024-01-25 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | 219,500 |
| 2024-01-24 | 302.00 | 304.00 | 292.00 | 298.00 | 298.00 | 1,553,300 |
| 2024-01-23 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | 885,800 |
| 2024-01-22 | 312.00 | 314.00 | 304.00 | 306.00 | 306.00 | 968,900 |
| 2024-01-19 | 312.00 | 316.00 | 304.00 | 310.00 | 310.00 | 787,900 |
| 2024-01-18 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | 832,100 |
| 2024-01-17 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | 73,500 |
| 2024-01-16 | 318.00 | 322.00 | 314.00 | 320.00 | 320.00 | 752,300 |
| 2024-01-15 | 324.00 | 324.00 | 316.00 | 322.00 | 322.00 | 1,724,100 |
| 2024-01-12 | 326.00 | 328.00 | 316.00 | 320.00 | 320.00 | 4,523,800 |
| 2024-01-11 | 312.00 | 318.00 | 310.00 | 318.00 | 318.00 | 1,504,300 |
| 2024-01-10 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | 591,800 |
| 2024-01-09 | 314.00 | 316.00 | 310.00 | 312.00 | 312.00 | 295,800 |
| 2024-01-08 | 314.00 | 320.00 | 312.00 | 312.00 | 312.00 | 686,200 |
| 2024-01-05 | 312.00 | 316.00 | 310.00 | 314.00 | 314.00 | 246,000 |
| 2024-01-04 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | 2,641,500 |
| 2024-01-03 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 675,700 |
| 2024-01-02 | 312.00 | 318.00 | 312.00 | 316.00 | 316.00 | 512,600 |
| 2023-12-29 | 316.00 | 324.00 | 314.00 | 314.00 | 314.00 | 764,800 |
| 2023-12-28 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | 1,358,500 |
| 2023-12-27 | 320.00 | 330.00 | 318.00 | 322.00 | 322.00 | 761,700 |
| 2023-12-22 | 324.00 | 328.00 | 318.00 | 318.00 | 318.00 | 939,000 |
| 2023-12-21 | 326.00 | 330.00 | 320.00 | 324.00 | 324.00 | 2,451,300 |
| 2023-12-20 | 326.00 | 352.00 | 320.00 | 326.00 | 326.00 | 12,916,100 |
| 2023-12-19 | 328.00 | 340.00 | 324.00 | 326.00 | 326.00 | 1,693,900 |
| 2023-12-18 | 312.00 | 336.00 | 308.00 | 328.00 | 328.00 | 4,710,800 |
| 2023-12-15 | 352.00 | 354.00 | 308.00 | 312.00 | 312.00 | 9,781,600 |
| 2023-12-14 | 358.00 | 360.00 | 338.00 | 354.00 | 354.00 | 3,668,600 |
| 2023-12-13 | 354.00 | 370.00 | 336.00 | 358.00 | 358.00 | 16,122,900 |
| 2023-12-12 | 344.00 | 358.00 | 344.00 | 350.00 | 350.00 | 3,647,500 |
| 2023-12-11 | 352.00 | 352.00 | 330.00 | 342.00 | 342.00 | 6,256,000 |
| 2023-12-08 | 358.00 | 364.00 | 344.00 | 350.00 | 350.00 | 3,687,600 |
| 2023-12-07 | 364.00 | 370.00 | 350.00 | 350.00 | 350.00 | 8,545,400 |
| 2023-12-06 | 348.00 | 368.00 | 340.00 | 362.00 | 362.00 | 20,098,400 |
| 2023-12-05 | 306.00 | 348.00 | 302.00 | 340.00 | 340.00 | 22,140,600 |
| 2023-12-04 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 596,200 |
| 2023-12-01 | 310.00 | 310.00 | 298.00 | 304.00 | 304.00 | 641,100 |
| 2023-11-30 | 308.00 | 312.00 | 304.00 | 310.00 | 310.00 | 334,500 |
| 2023-11-29 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | 223,000 |
| 2023-11-28 | 306.00 | 308.00 | 304.00 | 306.00 | 306.00 | 335,900 |
| 2023-11-27 | 302.00 | 308.00 | 300.00 | 304.00 | 304.00 | 526,900 |
| 2023-11-24 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 544,000 |
| 2023-11-23 | 304.00 | 312.00 | 300.00 | 304.00 | 304.00 | 2,000,800 |
| 2023-11-22 | 310.00 | 320.00 | 302.00 | 304.00 | 304.00 | 324,700 |
| 2023-11-21 | 304.00 | 308.00 | 304.00 | 306.00 | 306.00 | 161,200 |
| 2023-11-20 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | 775,600 |
| 2023-11-17 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 235,500 |
| 2023-11-16 | 310.00 | 312.00 | 306.00 | 306.00 | 306.00 | 587,100 |
| 2023-11-15 | 314.00 | 316.00 | 310.00 | 310.00 | 310.00 | 1,105,300 |
| 2023-11-14 | 308.00 | 316.00 | 308.00 | 316.00 | 316.00 | 594,200 |
| 2023-11-13 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 377,100 |
| 2023-11-10 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | 712,000 |
| 2023-11-09 | 314.00 | 322.00 | 310.00 | 316.00 | 316.00 | 2,228,700 |
| 2023-11-08 | 308.00 | 318.00 | 300.00 | 314.00 | 314.00 | 1,523,700 |
| 2023-11-07 | 332.00 | 338.00 | 296.00 | 308.00 | 308.00 | 12,565,400 |
| 2023-11-06 | 332.00 | 338.00 | 326.00 | 330.00 | 330.00 | 1,801,100 |
| 2023-11-03 | 334.00 | 338.00 | 328.00 | 330.00 | 330.00 | 1,023,500 |
| 2023-11-02 | 328.00 | 340.00 | 328.00 | 332.00 | 332.00 | 772,000 |
| 2023-11-01 | 350.00 | 350.00 | 324.00 | 328.00 | 328.00 | 3,220,100 |
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.