Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 286.00 | 302.00 | 284.00 | 300.00 | 300.00 | 6,404,900 |
| 2023-05-03 | 298.00 | 298.00 | 284.00 | 286.00 | 286.00 | 3,138,000 |
| 2023-05-02 | 302.00 | 304.00 | 288.00 | 300.00 | 300.00 | 1,130,300 |
| 2023-04-28 | 290.00 | 308.00 | 288.00 | 302.00 | 302.00 | 2,788,400 |
| 2023-04-27 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 631,400 |
| 2023-04-26 | 290.00 | 300.00 | 284.00 | 290.00 | 290.00 | 692,800 |
| 2023-04-18 | 298.00 | 304.00 | 282.00 | 292.00 | 292.00 | 2,137,600 |
| 2023-04-17 | 306.00 | 310.00 | 290.00 | 298.00 | 298.00 | 508,000 |
| 2023-04-14 | 300.00 | 320.00 | 298.00 | 306.00 | 306.00 | 1,970,300 |
| 2023-04-13 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 1,263,700 |
| 2023-04-12 | 316.00 | 316.00 | 304.00 | 310.00 | 310.00 | 1,580,300 |
| 2023-04-11 | 306.00 | 316.00 | 306.00 | 310.00 | 310.00 | 9,686,200 |
| 2023-04-10 | 296.00 | 312.00 | 288.00 | 306.00 | 306.00 | 7,236,700 |
| 2023-04-06 | 294.00 | 300.00 | 286.00 | 294.00 | 294.00 | 2,428,000 |
| 2023-04-05 | 290.00 | 298.00 | 284.00 | 294.00 | 294.00 | 5,394,400 |
| 2023-04-04 | 292.00 | 296.00 | 286.00 | 292.00 | 292.00 | 2,058,600 |
| 2023-04-03 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | 910,200 |
| 2023-03-31 | 290.00 | 298.00 | 284.00 | 298.00 | 298.00 | 3,174,400 |
| 2023-03-30 | 288.00 | 292.00 | 276.00 | 290.00 | 290.00 | 3,031,400 |
| 2023-03-29 | 284.00 | 292.00 | 274.00 | 284.00 | 284.00 | 3,528,200 |
| 2023-03-28 | 260.00 | 290.00 | 250.00 | 284.00 | 284.00 | 8,036,500 |
| 2023-03-27 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 336,000 |
| 2023-03-24 | 260.00 | 260.00 | 248.00 | 254.00 | 254.00 | 2,208,200 |
| 2023-03-21 | 262.00 | 262.00 | 246.00 | 252.00 | 252.00 | 916,000 |
| 2023-03-20 | 260.00 | 260.00 | 242.00 | 246.00 | 246.00 | 4,204,900 |
| 2023-03-17 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | 1,923,400 |
| 2023-03-16 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | 2,991,700 |
| 2023-03-15 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 928,800 |
| 2023-03-14 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | 2,089,400 |
| 2023-03-13 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 1,964,300 |
| 2023-03-10 | 274.00 | 274.00 | 260.00 | 260.00 | 260.00 | 3,293,100 |
| 2023-03-09 | 276.00 | 282.00 | 270.00 | 274.00 | 274.00 | 3,796,500 |
| 2023-03-08 | 282.00 | 282.00 | 274.00 | 282.00 | 282.00 | 972,800 |
| 2023-03-07 | 286.00 | 290.00 | 278.00 | 282.00 | 282.00 | 627,100 |
| 2023-03-06 | 288.00 | 292.00 | 282.00 | 286.00 | 286.00 | 995,400 |
| 2023-03-03 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 233,600 |
| 2023-03-02 | 290.00 | 294.00 | 282.00 | 290.00 | 290.00 | 1,243,000 |
| 2023-03-01 | 282.00 | 294.00 | 282.00 | 288.00 | 288.00 | 1,278,600 |
| 2023-02-28 | 280.00 | 284.00 | 272.00 | 282.00 | 282.00 | 1,532,400 |
| 2023-02-27 | 290.00 | 290.00 | 272.00 | 280.00 | 280.00 | 4,254,300 |
| 2023-02-24 | 302.00 | 306.00 | 286.00 | 288.00 | 288.00 | 3,484,200 |
| 2023-02-23 | 296.00 | 306.00 | 296.00 | 302.00 | 302.00 | 729,300 |
| 2023-02-22 | 306.00 | 306.00 | 296.00 | 300.00 | 300.00 | 1,521,400 |
| 2023-02-21 | 308.00 | 314.00 | 304.00 | 306.00 | 306.00 | 592,800 |
| 2023-02-20 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | 2,371,700 |
| 2023-02-17 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | 2,733,400 |
| 2023-02-16 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | 1,940,300 |
| 2023-02-15 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 2,077,800 |
| 2023-02-14 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | 1,164,000 |
| 2023-02-13 | 312.00 | 316.00 | 306.00 | 312.00 | 312.00 | 2,018,800 |
| 2023-02-10 | 314.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1,807,500 |
| 2023-02-09 | 320.00 | 320.00 | 302.00 | 310.00 | 310.00 | 2,869,900 |
| 2023-02-08 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | 2,749,800 |
| 2023-02-07 | 320.00 | 320.00 | 306.00 | 312.00 | 312.00 | 4,036,500 |
| 2023-02-06 | 320.00 | 328.00 | 314.00 | 318.00 | 318.00 | 4,966,000 |
| 2023-02-03 | 292.00 | 322.00 | 288.00 | 320.00 | 320.00 | 13,404,200 |
| 2023-02-02 | 294.00 | 298.00 | 288.00 | 292.00 | 292.00 | 2,303,200 |
| 2023-02-01 | 288.00 | 294.00 | 286.00 | 294.00 | 294.00 | 1,739,200 |
| 2023-01-31 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 1,393,100 |
| 2023-01-30 | 286.00 | 290.00 | 284.00 | 284.00 | 284.00 | 1,442,900 |
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.