Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 432.00 | 438.00 | 426.00 | 432.00 | 432.00 | 9,411,500 |
| 2022-08-09 | 440.00 | 446.00 | 426.00 | 432.00 | 432.00 | 8,770,500 |
| 2022-08-08 | 432.00 | 446.00 | 430.00 | 438.00 | 438.00 | 19,374,400 |
| 2022-08-05 | 422.00 | 434.00 | 422.00 | 430.00 | 430.00 | 25,198,600 |
| 2022-08-04 | 416.00 | 422.00 | 414.00 | 418.00 | 418.00 | 27,928,000 |
| 2022-08-03 | 408.00 | 420.00 | 402.00 | 412.00 | 412.00 | 33,347,000 |
| 2022-08-02 | 428.00 | 428.00 | 404.00 | 408.00 | 408.00 | 30,941,300 |
| 2022-08-01 | 430.00 | 434.00 | 422.00 | 422.00 | 422.00 | 17,711,900 |
| 2022-07-29 | 426.00 | 432.00 | 424.00 | 428.00 | 428.00 | 57,339,400 |
| 2022-07-28 | 444.00 | 446.00 | 424.00 | 424.00 | 424.00 | 21,639,600 |
| 2022-07-27 | 442.00 | 446.00 | 438.00 | 440.00 | 440.00 | 8,149,200 |
| 2022-07-26 | 438.00 | 452.00 | 436.00 | 442.00 | 442.00 | 17,407,500 |
| 2022-07-25 | 434.00 | 438.00 | 430.00 | 436.00 | 436.00 | 4,203,500 |
| 2022-07-22 | 432.00 | 436.00 | 422.00 | 432.00 | 432.00 | 12,587,200 |
| 2022-07-21 | 430.00 | 440.00 | 430.00 | 432.00 | 432.00 | 9,075,800 |
| 2022-07-20 | 426.00 | 434.00 | 426.00 | 430.00 | 430.00 | 12,279,200 |
| 2022-07-19 | 426.00 | 432.00 | 422.00 | 426.00 | 426.00 | 6,531,600 |
| 2022-07-18 | 426.00 | 434.00 | 420.00 | 424.00 | 424.00 | 6,947,900 |
| 2022-07-15 | 416.00 | 436.00 | 412.00 | 426.00 | 426.00 | 16,362,700 |
| 2022-07-14 | 424.00 | 428.00 | 406.00 | 412.00 | 412.00 | 13,479,000 |
| 2022-07-13 | 418.00 | 428.00 | 414.00 | 424.00 | 424.00 | 18,238,500 |
| 2022-07-12 | 418.00 | 420.00 | 408.00 | 416.00 | 416.00 | 8,004,500 |
| 2022-07-11 | 406.00 | 420.00 | 406.00 | 416.00 | 416.00 | 7,681,200 |
| 2022-07-08 | 404.00 | 408.00 | 400.00 | 406.00 | 406.00 | 7,615,800 |
| 2022-07-07 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 4,929,900 |
| 2022-07-06 | 402.00 | 404.00 | 396.00 | 400.00 | 400.00 | 5,049,300 |
| 2022-07-05 | 400.00 | 406.00 | 398.00 | 402.00 | 402.00 | 2,835,100 |
| 2022-07-04 | 410.00 | 416.00 | 382.00 | 400.00 | 400.00 | 31,431,300 |
| 2022-07-01 | 412.00 | 418.00 | 410.00 | 410.00 | 410.00 | 14,685,400 |
| 2022-06-30 | 422.00 | 422.00 | 412.00 | 412.00 | 412.00 | 4,072,300 |
| 2022-06-29 | 414.00 | 420.00 | 408.00 | 420.00 | 420.00 | 9,570,000 |
| 2022-06-28 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | 7,723,400 |
| 2022-06-27 | 402.00 | 410.00 | 402.00 | 404.00 | 404.00 | 6,264,200 |
| 2022-06-24 | 396.00 | 402.00 | 396.00 | 402.00 | 402.00 | 5,389,200 |
| 2022-06-23 | 398.00 | 402.00 | 394.00 | 396.00 | 396.00 | 4,817,400 |
| 2022-06-22 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 3,419,600 |
| 2022-06-21 | 394.00 | 402.00 | 390.00 | 394.00 | 394.00 | 5,317,900 |
| 2022-06-20 | 398.00 | 400.00 | 386.00 | 394.00 | 394.00 | 14,452,600 |
| 2022-06-17 | 392.00 | 398.00 | 388.00 | 398.00 | 398.00 | 5,568,300 |
| 2022-06-16 | 392.00 | 406.00 | 390.00 | 394.00 | 394.00 | 13,000,400 |
| 2022-06-15 | 390.00 | 396.00 | 386.00 | 388.00 | 388.00 | 19,472,200 |
| 2022-06-14 | 390.00 | 392.00 | 384.00 | 388.00 | 388.00 | 44,328,500 |
| 2022-06-13 | 404.00 | 406.00 | 380.00 | 390.00 | 390.00 | 30,663,500 |
| 2022-06-10 | 404.00 | 410.00 | 402.00 | 404.00 | 404.00 | 18,842,800 |
| 2022-06-09 | 402.00 | 412.00 | 402.00 | 404.00 | 404.00 | 4,583,100 |
| 2022-06-08 | 402.00 | 430.00 | 400.00 | 402.00 | 402.00 | 19,467,000 |
| 2022-06-07 | 402.00 | 406.00 | 400.00 | 400.00 | 400.00 | 10,600,200 |
| 2022-06-06 | 402.00 | 408.00 | 396.00 | 400.00 | 400.00 | 34,062,500 |
| 2022-06-03 | 402.00 | 406.00 | 400.00 | 402.00 | 402.00 | 19,935,100 |
| 2022-06-02 | 402.00 | 406.00 | 402.00 | 402.00 | 402.00 | 35,336,300 |
| 2022-05-31 | 404.00 | 408.00 | 402.00 | 402.00 | 402.00 | 9,610,800 |
| 2022-05-30 | 404.00 | 408.00 | 402.00 | 402.00 | 402.00 | 7,895,800 |
| 2022-05-27 | 402.00 | 406.00 | 398.00 | 402.00 | 402.00 | 25,348,200 |
| 2022-05-25 | 402.00 | 406.00 | 396.00 | 400.00 | 400.00 | 10,512,300 |
| 2022-05-24 | 402.00 | 410.00 | 396.00 | 400.00 | 400.00 | 13,810,000 |
| 2022-05-23 | 394.00 | 400.00 | 386.00 | 400.00 | 400.00 | 6,778,200 |
| 2022-05-20 | 380.00 | 398.00 | 376.00 | 392.00 | 392.00 | 27,298,400 |
| 2022-05-19 | 390.00 | 392.00 | 372.00 | 378.00 | 378.00 | 23,169,900 |
| 2022-05-18 | 370.00 | 392.00 | 368.00 | 390.00 | 390.00 | 16,656,800 |
| 2022-05-17 | 350.00 | 372.00 | 350.00 | 368.00 | 368.00 | 7,525,300 |
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.