Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | 4,845,300 |
| 2022-11-02 | 288.00 | 300.00 | 280.00 | 288.00 | 288.00 | 6,707,400 |
| 2022-11-01 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | 2,343,500 |
| 2022-10-31 | 292.00 | 294.00 | 284.00 | 290.00 | 290.00 | 2,474,100 |
| 2022-10-28 | 296.00 | 298.00 | 284.00 | 292.00 | 292.00 | 2,212,300 |
| 2022-10-27 | 294.00 | 300.00 | 292.00 | 294.00 | 294.00 | 3,109,900 |
| 2022-10-26 | 296.00 | 308.00 | 294.00 | 294.00 | 294.00 | 9,587,200 |
| 2022-10-25 | 288.00 | 302.00 | 286.00 | 296.00 | 296.00 | 10,986,600 |
| 2022-10-24 | 282.00 | 290.00 | 282.00 | 288.00 | 288.00 | 5,809,100 |
| 2022-10-21 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 1,478,100 |
| 2022-10-20 | 272.00 | 284.00 | 272.00 | 280.00 | 280.00 | 1,816,300 |
| 2022-10-19 | 276.00 | 282.00 | 270.00 | 272.00 | 272.00 | 2,945,900 |
| 2022-10-18 | 266.00 | 280.00 | 264.00 | 276.00 | 276.00 | 3,607,600 |
| 2022-10-17 | 270.00 | 270.00 | 254.00 | 266.00 | 266.00 | 4,317,700 |
| 2022-10-14 | 270.00 | 278.00 | 270.00 | 270.00 | 270.00 | 1,254,000 |
| 2022-10-13 | 268.00 | 276.00 | 252.00 | 270.00 | 270.00 | 8,986,000 |
| 2022-10-12 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | 6,363,700 |
| 2022-10-11 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 4,119,100 |
| 2022-10-10 | 296.00 | 296.00 | 276.00 | 284.00 | 284.00 | 7,550,000 |
| 2022-10-07 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | 5,374,600 |
| 2022-10-06 | 298.00 | 302.00 | 296.00 | 296.00 | 296.00 | 8,600,900 |
| 2022-10-05 | 290.00 | 302.00 | 290.00 | 296.00 | 296.00 | 12,185,000 |
| 2022-10-04 | 284.00 | 290.00 | 282.00 | 290.00 | 290.00 | 5,403,900 |
| 2022-10-03 | 288.00 | 290.00 | 278.00 | 280.00 | 280.00 | 5,348,800 |
| 2022-09-30 | 266.00 | 288.00 | 256.00 | 286.00 | 286.00 | 21,560,000 |
| 2022-09-29 | 284.00 | 290.00 | 266.00 | 266.00 | 266.00 | 19,705,400 |
| 2022-09-28 | 300.00 | 304.00 | 282.00 | 284.00 | 284.00 | 18,818,800 |
| 2022-09-27 | 304.00 | 308.00 | 292.00 | 300.00 | 300.00 | 14,829,400 |
| 2022-09-26 | 314.00 | 316.00 | 300.00 | 302.00 | 302.00 | 17,004,600 |
| 2022-09-23 | 322.00 | 328.00 | 312.00 | 314.00 | 314.00 | 9,307,900 |
| 2022-09-22 | 332.00 | 334.00 | 320.00 | 322.00 | 322.00 | 14,779,800 |
| 2022-09-21 | 342.00 | 346.00 | 332.00 | 332.00 | 332.00 | 13,821,000 |
| 2022-09-20 | 348.00 | 356.00 | 342.00 | 342.00 | 342.00 | 10,120,200 |
| 2022-09-19 | 346.00 | 348.00 | 338.00 | 346.00 | 346.00 | 8,410,400 |
| 2022-09-16 | 366.00 | 380.00 | 340.00 | 344.00 | 344.00 | 58,073,400 |
| 2022-09-15 | 350.00 | 392.00 | 348.00 | 358.00 | 358.00 | 143,983,400 |
| 2022-09-14 | 344.00 | 344.00 | 338.00 | 344.00 | 344.00 | 2,790,700 |
| 2022-09-13 | 354.00 | 356.00 | 338.00 | 346.00 | 346.00 | 6,443,200 |
| 2022-09-12 | 338.00 | 352.00 | 336.00 | 352.00 | 352.00 | 7,639,100 |
| 2022-09-09 | 344.00 | 344.00 | 338.00 | 338.00 | 338.00 | 3,195,100 |
| 2022-09-08 | 348.00 | 352.00 | 342.00 | 344.00 | 344.00 | 5,485,200 |
| 2022-09-07 | 348.00 | 354.00 | 344.00 | 348.00 | 348.00 | 4,406,300 |
| 2022-09-06 | 360.00 | 362.00 | 334.00 | 348.00 | 348.00 | 16,259,600 |
| 2022-09-05 | 358.00 | 362.00 | 358.00 | 358.00 | 358.00 | 3,386,200 |
| 2022-09-02 | 366.00 | 370.00 | 354.00 | 362.00 | 362.00 | 9,714,800 |
| 2022-09-01 | 378.00 | 382.00 | 366.00 | 366.00 | 366.00 | 9,353,300 |
| 2022-08-31 | 392.00 | 392.00 | 374.00 | 376.00 | 376.00 | 13,488,400 |
| 2022-08-30 | 394.00 | 402.00 | 390.00 | 392.00 | 392.00 | 6,649,500 |
| 2022-08-29 | 390.00 | 396.00 | 388.00 | 394.00 | 394.00 | 7,979,200 |
| 2022-08-26 | 400.00 | 404.00 | 390.00 | 398.00 | 398.00 | 10,819,600 |
| 2022-08-25 | 410.00 | 414.00 | 396.00 | 400.00 | 400.00 | 15,460,800 |
| 2022-08-24 | 408.00 | 410.00 | 404.00 | 410.00 | 410.00 | 7,045,400 |
| 2022-08-23 | 406.00 | 412.00 | 402.00 | 408.00 | 408.00 | 4,230,100 |
| 2022-08-22 | 406.00 | 414.00 | 402.00 | 406.00 | 406.00 | 9,391,100 |
| 2022-08-19 | 410.00 | 414.00 | 404.00 | 406.00 | 406.00 | 45,344,400 |
| 2022-08-18 | 418.00 | 426.00 | 404.00 | 404.00 | 404.00 | 54,203,700 |
| 2022-08-16 | 422.00 | 430.00 | 418.00 | 418.00 | 418.00 | 22,019,200 |
| 2022-08-15 | 436.00 | 436.00 | 416.00 | 420.00 | 420.00 | 38,228,300 |
| 2022-08-12 | 440.00 | 444.00 | 432.00 | 436.00 | 436.00 | 24,873,900 |
| 2022-08-11 | 432.00 | 446.00 | 430.00 | 440.00 | 440.00 | 14,602,600 |
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.