Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 350.00 | 354.00 | 340.00 | 348.00 | 348.00 | 13,495,200 |
| 2023-08-03 | 352.00 | 358.00 | 340.00 | 352.00 | 352.00 | 6,952,000 |
| 2023-08-02 | 350.00 | 358.00 | 340.00 | 352.00 | 352.00 | 6,552,600 |
| 2023-08-01 | 372.00 | 372.00 | 330.00 | 346.00 | 346.00 | 21,695,100 |
| 2023-07-31 | 374.00 | 382.00 | 368.00 | 370.00 | 370.00 | 5,116,400 |
| 2023-07-28 | 380.00 | 384.00 | 374.00 | 374.00 | 374.00 | 3,954,700 |
| 2023-07-27 | 380.00 | 388.00 | 372.00 | 380.00 | 380.00 | 7,904,500 |
| 2023-07-26 | 372.00 | 406.00 | 370.00 | 380.00 | 380.00 | 44,782,800 |
| 2023-07-25 | 364.00 | 382.00 | 354.00 | 370.00 | 370.00 | 29,495,700 |
| 2023-07-24 | 362.00 | 366.00 | 358.00 | 362.00 | 362.00 | 2,658,800 |
| 2023-07-21 | 358.00 | 360.00 | 352.00 | 360.00 | 360.00 | 2,262,100 |
| 2023-07-20 | 366.00 | 372.00 | 358.00 | 358.00 | 358.00 | 6,110,100 |
| 2023-07-18 | 364.00 | 374.00 | 364.00 | 364.00 | 364.00 | 9,184,200 |
| 2023-07-17 | 354.00 | 366.00 | 352.00 | 362.00 | 362.00 | 6,624,700 |
| 2023-07-14 | 372.00 | 376.00 | 350.00 | 352.00 | 352.00 | 14,933,400 |
| 2023-07-13 | 368.00 | 390.00 | 366.00 | 370.00 | 370.00 | 29,070,600 |
| 2023-07-12 | 372.00 | 378.00 | 364.00 | 366.00 | 366.00 | 8,514,900 |
| 2023-07-11 | 362.00 | 388.00 | 360.00 | 370.00 | 370.00 | 38,211,400 |
| 2023-07-10 | 344.00 | 362.00 | 342.00 | 360.00 | 360.00 | 11,911,400 |
| 2023-07-07 | 354.00 | 358.00 | 344.00 | 344.00 | 344.00 | 2,992,900 |
| 2023-07-06 | 348.00 | 358.00 | 346.00 | 352.00 | 352.00 | 6,270,000 |
| 2023-07-05 | 358.00 | 364.00 | 336.00 | 346.00 | 346.00 | 10,934,000 |
| 2023-07-04 | 334.00 | 360.00 | 328.00 | 358.00 | 358.00 | 18,333,100 |
| 2023-07-03 | 336.00 | 344.00 | 332.00 | 332.00 | 332.00 | 3,282,300 |
| 2023-06-27 | 334.00 | 344.00 | 332.00 | 334.00 | 334.00 | 4,159,500 |
| 2023-06-26 | 320.00 | 340.00 | 318.00 | 332.00 | 332.00 | 7,684,900 |
| 2023-06-23 | 344.00 | 348.00 | 328.00 | 328.00 | 328.00 | 7,897,500 |
| 2023-06-22 | 356.00 | 356.00 | 344.00 | 344.00 | 344.00 | 4,470,900 |
| 2023-06-21 | 344.00 | 364.00 | 344.00 | 354.00 | 354.00 | 10,033,000 |
| 2023-06-20 | 346.00 | 354.00 | 338.00 | 344.00 | 344.00 | 7,641,600 |
| 2023-06-19 | 358.00 | 364.00 | 336.00 | 340.00 | 340.00 | 12,660,600 |
| 2023-06-16 | 366.00 | 376.00 | 358.00 | 358.00 | 358.00 | 21,122,300 |
| 2023-06-15 | 356.00 | 370.00 | 356.00 | 364.00 | 364.00 | 15,099,700 |
| 2023-06-14 | 370.00 | 384.00 | 346.00 | 356.00 | 356.00 | 45,022,400 |
| 2023-06-13 | 318.00 | 376.00 | 316.00 | 362.00 | 362.00 | 75,765,500 |
| 2023-06-12 | 298.00 | 322.00 | 294.00 | 316.00 | 316.00 | 13,872,800 |
| 2023-06-09 | 292.00 | 302.00 | 290.00 | 298.00 | 298.00 | 3,856,300 |
| 2023-06-08 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | 994,200 |
| 2023-06-07 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,036,200 |
| 2023-06-06 | 296.00 | 306.00 | 292.00 | 300.00 | 300.00 | 4,787,700 |
| 2023-06-05 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 542,800 |
| 2023-05-31 | 302.00 | 302.00 | 292.00 | 294.00 | 294.00 | 1,250,000 |
| 2023-05-30 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | 1,923,800 |
| 2023-05-29 | 294.00 | 300.00 | 294.00 | 298.00 | 298.00 | 1,399,000 |
| 2023-05-26 | 302.00 | 304.00 | 294.00 | 296.00 | 296.00 | 2,703,200 |
| 2023-05-25 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | 922,400 |
| 2023-05-24 | 296.00 | 308.00 | 290.00 | 300.00 | 300.00 | 7,300,100 |
| 2023-05-23 | 296.00 | 298.00 | 290.00 | 296.00 | 296.00 | 958,400 |
| 2023-05-22 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 2,992,800 |
| 2023-05-19 | 296.00 | 300.00 | 292.00 | 294.00 | 294.00 | 1,905,200 |
| 2023-05-17 | 298.00 | 300.00 | 292.00 | 296.00 | 296.00 | 2,491,900 |
| 2023-05-16 | 294.00 | 300.00 | 284.00 | 296.00 | 296.00 | 2,859,000 |
| 2023-05-15 | 294.00 | 302.00 | 292.00 | 294.00 | 294.00 | 299,900 |
| 2023-05-12 | 302.00 | 308.00 | 294.00 | 294.00 | 294.00 | 1,548,800 |
| 2023-05-11 | 300.00 | 308.00 | 296.00 | 302.00 | 302.00 | 2,504,400 |
| 2023-05-10 | 298.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2,193,400 |
| 2023-05-09 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | 608,800 |
| 2023-05-08 | 302.00 | 302.00 | 292.00 | 302.00 | 302.00 | 5,250,500 |
| 2023-05-05 | 300.00 | 306.00 | 294.00 | 300.00 | 300.00 | 10,592,900 |
| 2023-05-04 | 286.00 | 302.00 | 284.00 | 300.00 | 300.00 | 6,404,900 |
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.