Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 352.00 | 352.00 | 340.00 | 344.00 | 344.00 | 1,136,400 |
| 2023-10-30 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 3,143,400 |
| 2023-10-27 | 352.00 | 356.00 | 352.00 | 354.00 | 354.00 | 716,900 |
| 2023-10-26 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 738,500 |
| 2023-10-25 | 358.00 | 360.00 | 352.00 | 352.00 | 352.00 | 1,130,700 |
| 2023-10-24 | 350.00 | 360.00 | 350.00 | 356.00 | 356.00 | 1,004,800 |
| 2023-10-23 | 354.00 | 358.00 | 350.00 | 350.00 | 350.00 | 2,718,200 |
| 2023-10-20 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 1,036,100 |
| 2023-10-19 | 348.00 | 354.00 | 348.00 | 350.00 | 350.00 | 4,164,900 |
| 2023-10-18 | 366.00 | 366.00 | 340.00 | 346.00 | 346.00 | 6,121,900 |
| 2023-10-17 | 366.00 | 368.00 | 354.00 | 366.00 | 366.00 | 1,218,700 |
| 2023-10-16 | 376.00 | 380.00 | 364.00 | 366.00 | 366.00 | 2,800,900 |
| 2023-10-13 | 380.00 | 384.00 | 372.00 | 376.00 | 376.00 | 2,502,700 |
| 2023-10-12 | 364.00 | 386.00 | 364.00 | 380.00 | 380.00 | 4,698,600 |
| 2023-10-11 | 370.00 | 374.00 | 360.00 | 364.00 | 364.00 | 1,759,600 |
| 2023-10-10 | 374.00 | 380.00 | 370.00 | 370.00 | 370.00 | 2,180,400 |
| 2023-10-09 | 378.00 | 392.00 | 372.00 | 372.00 | 372.00 | 24,754,800 |
| 2023-10-06 | 360.00 | 386.00 | 360.00 | 376.00 | 376.00 | 33,845,300 |
| 2023-10-05 | 350.00 | 366.00 | 348.00 | 360.00 | 360.00 | 2,749,000 |
| 2023-10-04 | 354.00 | 354.00 | 346.00 | 350.00 | 350.00 | 811,000 |
| 2023-10-03 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 4,185,900 |
| 2023-10-02 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | 2,081,400 |
| 2023-09-29 | 352.00 | 356.00 | 342.00 | 350.00 | 350.00 | 2,755,600 |
| 2023-09-27 | 354.00 | 356.00 | 342.00 | 350.00 | 350.00 | 1,955,200 |
| 2023-09-26 | 356.00 | 362.00 | 352.00 | 354.00 | 354.00 | 1,242,300 |
| 2023-09-25 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | 1,425,800 |
| 2023-09-22 | 362.00 | 368.00 | 356.00 | 356.00 | 356.00 | 1,951,900 |
| 2023-09-21 | 348.00 | 370.00 | 344.00 | 362.00 | 362.00 | 29,016,900 |
| 2023-09-20 | 350.00 | 358.00 | 348.00 | 348.00 | 348.00 | 1,291,900 |
| 2023-09-19 | 342.00 | 368.00 | 332.00 | 354.00 | 354.00 | 4,606,200 |
| 2023-09-18 | 354.00 | 356.00 | 338.00 | 342.00 | 342.00 | 4,464,800 |
| 2023-09-15 | 364.00 | 366.00 | 354.00 | 354.00 | 354.00 | 2,499,900 |
| 2023-09-14 | 374.00 | 374.00 | 358.00 | 362.00 | 362.00 | 4,077,300 |
| 2023-09-13 | 380.00 | 380.00 | 370.00 | 374.00 | 374.00 | 12,827,800 |
| 2023-09-12 | 356.00 | 378.00 | 354.00 | 376.00 | 376.00 | 16,693,800 |
| 2023-09-11 | 350.00 | 362.00 | 348.00 | 356.00 | 356.00 | 4,501,800 |
| 2023-09-08 | 348.00 | 354.00 | 346.00 | 350.00 | 350.00 | 1,718,600 |
| 2023-09-07 | 346.00 | 350.00 | 344.00 | 350.00 | 350.00 | 928,800 |
| 2023-09-06 | 352.00 | 354.00 | 342.00 | 346.00 | 346.00 | 6,640,500 |
| 2023-09-05 | 346.00 | 358.00 | 338.00 | 352.00 | 352.00 | 7,562,700 |
| 2023-09-04 | 358.00 | 360.00 | 346.00 | 346.00 | 346.00 | 3,294,500 |
| 2023-09-01 | 344.00 | 360.00 | 338.00 | 358.00 | 358.00 | 6,081,600 |
| 2023-08-31 | 354.00 | 362.00 | 342.00 | 344.00 | 344.00 | 3,632,600 |
| 2023-08-30 | 358.00 | 362.00 | 352.00 | 354.00 | 354.00 | 2,763,500 |
| 2023-08-29 | 368.00 | 370.00 | 356.00 | 358.00 | 358.00 | 9,182,500 |
| 2023-08-28 | 340.00 | 370.00 | 340.00 | 366.00 | 366.00 | 19,330,800 |
| 2023-08-25 | 336.00 | 350.00 | 332.00 | 340.00 | 340.00 | 9,261,600 |
| 2023-08-24 | 334.00 | 338.00 | 324.00 | 336.00 | 336.00 | 3,206,100 |
| 2023-08-23 | 342.00 | 352.00 | 330.00 | 334.00 | 334.00 | 3,308,000 |
| 2023-08-22 | 336.00 | 346.00 | 334.00 | 340.00 | 340.00 | 2,169,400 |
| 2023-08-21 | 328.00 | 344.00 | 326.00 | 336.00 | 336.00 | 5,172,400 |
| 2023-08-18 | 338.00 | 340.00 | 316.00 | 328.00 | 328.00 | 18,395,100 |
| 2023-08-16 | 342.00 | 344.00 | 338.00 | 338.00 | 338.00 | 2,652,200 |
| 2023-08-15 | 344.00 | 348.00 | 342.00 | 342.00 | 342.00 | 1,326,900 |
| 2023-08-14 | 344.00 | 346.00 | 338.00 | 344.00 | 344.00 | 1,130,800 |
| 2023-08-11 | 350.00 | 354.00 | 340.00 | 342.00 | 342.00 | 2,101,700 |
| 2023-08-10 | 342.00 | 352.00 | 334.00 | 350.00 | 350.00 | 5,547,600 |
| 2023-08-09 | 348.00 | 354.00 | 340.00 | 340.00 | 340.00 | 7,735,000 |
| 2023-08-08 | 350.00 | 360.00 | 346.00 | 346.00 | 346.00 | 5,736,200 |
| 2023-08-07 | 348.00 | 352.00 | 344.00 | 350.00 | 350.00 | 2,561,900 |
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.