Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | 3,283,200 |
| 2023-01-26 | 296.00 | 298.00 | 288.00 | 296.00 | 296.00 | 1,013,200 |
| 2023-01-25 | 296.00 | 298.00 | 288.00 | 296.00 | 296.00 | 1,185,100 |
| 2023-01-24 | 298.00 | 298.00 | 278.00 | 296.00 | 296.00 | 7,438,700 |
| 2023-01-20 | 290.00 | 296.00 | 288.00 | 294.00 | 294.00 | 5,212,900 |
| 2023-01-19 | 298.00 | 302.00 | 290.00 | 292.00 | 292.00 | 2,397,300 |
| 2023-01-18 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 12,386,100 |
| 2023-01-17 | 298.00 | 298.00 | 286.00 | 294.00 | 294.00 | 3,990,900 |
| 2023-01-16 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | 2,184,300 |
| 2023-01-13 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | 4,291,400 |
| 2023-01-12 | 296.00 | 304.00 | 290.00 | 300.00 | 300.00 | 6,518,600 |
| 2023-01-11 | 296.00 | 300.00 | 290.00 | 296.00 | 296.00 | 15,149,600 |
| 2023-01-10 | 290.00 | 306.00 | 290.00 | 294.00 | 294.00 | 6,250,500 |
| 2023-01-09 | 290.00 | 292.00 | 280.00 | 290.00 | 290.00 | 2,312,900 |
| 2023-01-06 | 280.00 | 286.00 | 276.00 | 286.00 | 286.00 | 2,841,500 |
| 2023-01-05 | 292.00 | 292.00 | 276.00 | 280.00 | 280.00 | 6,415,900 |
| 2023-01-04 | 284.00 | 292.00 | 282.00 | 292.00 | 292.00 | 1,276,400 |
| 2023-01-03 | 290.00 | 296.00 | 282.00 | 286.00 | 286.00 | 2,443,100 |
| 2023-01-02 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 1,571,100 |
| 2022-12-30 | 300.00 | 302.00 | 284.00 | 300.00 | 300.00 | 6,143,600 |
| 2022-12-29 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 1,875,900 |
| 2022-12-28 | 318.00 | 320.00 | 296.00 | 302.00 | 302.00 | 7,843,000 |
| 2022-12-27 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | 3,305,500 |
| 2022-12-26 | 322.00 | 322.00 | 314.00 | 320.00 | 320.00 | 4,108,000 |
| 2022-12-23 | 326.00 | 328.00 | 316.00 | 320.00 | 320.00 | 7,001,100 |
| 2022-12-22 | 314.00 | 326.00 | 308.00 | 324.00 | 324.00 | 21,069,500 |
| 2022-12-21 | 310.00 | 314.00 | 304.00 | 310.00 | 310.00 | 9,623,100 |
| 2022-12-20 | 312.00 | 316.00 | 292.00 | 310.00 | 310.00 | 11,426,200 |
| 2022-12-19 | 296.00 | 316.00 | 296.00 | 312.00 | 312.00 | 21,357,400 |
| 2022-12-16 | 284.00 | 296.00 | 282.00 | 294.00 | 294.00 | 11,281,700 |
| 2022-12-15 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 4,789,500 |
| 2022-12-14 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | 1,323,200 |
| 2022-12-13 | 272.00 | 276.00 | 270.00 | 274.00 | 274.00 | 1,664,500 |
| 2022-12-12 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | 2,347,600 |
| 2022-12-09 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 18,183,800 |
| 2022-12-08 | 262.00 | 270.00 | 258.00 | 268.00 | 268.00 | 2,514,400 |
| 2022-12-07 | 264.00 | 268.00 | 252.00 | 262.00 | 262.00 | 2,590,400 |
| 2022-12-06 | 266.00 | 266.00 | 252.00 | 262.00 | 262.00 | 3,859,000 |
| 2022-12-05 | 260.00 | 268.00 | 242.00 | 266.00 | 266.00 | 9,604,200 |
| 2022-12-02 | 274.00 | 276.00 | 254.00 | 258.00 | 258.00 | 4,108,100 |
| 2022-12-01 | 270.00 | 272.00 | 266.00 | 272.00 | 272.00 | 1,385,300 |
| 2022-11-30 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 2,188,000 |
| 2022-11-29 | 270.00 | 276.00 | 268.00 | 268.00 | 268.00 | 1,034,600 |
| 2022-11-28 | 280.00 | 280.00 | 262.00 | 270.00 | 270.00 | 10,860,100 |
| 2022-11-25 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 1,021,800 |
| 2022-11-24 | 276.00 | 282.00 | 270.00 | 278.00 | 278.00 | 1,977,300 |
| 2022-11-23 | 278.00 | 282.00 | 276.00 | 276.00 | 276.00 | 1,527,200 |
| 2022-11-22 | 272.00 | 280.00 | 272.00 | 278.00 | 278.00 | 792,000 |
| 2022-11-21 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1,119,700 |
| 2022-11-18 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1,689,900 |
| 2022-11-17 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | 3,756,000 |
| 2022-11-16 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 1,200,600 |
| 2022-11-15 | 284.00 | 286.00 | 278.00 | 280.00 | 280.00 | 2,499,900 |
| 2022-11-14 | 282.00 | 284.00 | 274.00 | 282.00 | 282.00 | 2,607,100 |
| 2022-11-11 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 1,848,800 |
| 2022-11-10 | 286.00 | 290.00 | 280.00 | 282.00 | 282.00 | 2,731,800 |
| 2022-11-09 | 280.00 | 290.00 | 276.00 | 284.00 | 284.00 | 4,540,200 |
| 2022-11-08 | 284.00 | 286.00 | 280.00 | 280.00 | 280.00 | 1,460,900 |
| 2022-11-07 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 1,123,800 |
| 2022-11-04 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 2,738,400 |
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.