Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 360.00 | 360.00 | 340.00 | 350.00 | 350.00 | 20,084,000 |
| 2022-05-12 | 386.00 | 386.00 | 360.00 | 360.00 | 360.00 | 79,664,100 |
| 2022-05-11 | 382.00 | 392.00 | 380.00 | 386.00 | 386.00 | 6,822,500 |
| 2022-05-10 | 408.00 | 408.00 | 380.00 | 382.00 | 382.00 | 36,773,100 |
| 2022-05-09 | 432.00 | 434.00 | 406.00 | 408.00 | 408.00 | 30,830,700 |
| 2022-04-28 | 440.00 | 444.00 | 422.00 | 434.00 | 434.00 | 19,675,300 |
| 2022-04-27 | 420.00 | 444.00 | 420.00 | 438.00 | 438.00 | 35,448,100 |
| 2022-04-26 | 410.00 | 424.00 | 408.00 | 420.00 | 420.00 | 26,142,400 |
| 2022-04-25 | 416.00 | 418.00 | 402.00 | 410.00 | 410.00 | 17,808,500 |
| 2022-04-22 | 424.00 | 428.00 | 416.00 | 418.00 | 418.00 | 29,313,800 |
| 2022-04-21 | 416.00 | 424.00 | 414.00 | 424.00 | 424.00 | 25,180,600 |
| 2022-04-20 | 418.00 | 432.00 | 412.00 | 416.00 | 416.00 | 42,774,200 |
| 2022-04-19 | 422.00 | 424.00 | 414.00 | 416.00 | 416.00 | 27,502,700 |
| 2022-04-18 | 422.00 | 428.00 | 412.00 | 422.00 | 422.00 | 15,747,100 |
| 2022-04-14 | 434.00 | 436.00 | 420.00 | 420.00 | 420.00 | 25,689,300 |
| 2022-04-13 | 414.00 | 434.00 | 414.00 | 432.00 | 432.00 | 37,678,400 |
| 2022-04-12 | 410.00 | 416.00 | 406.00 | 414.00 | 414.00 | 28,323,300 |
| 2022-04-11 | 420.00 | 424.00 | 396.00 | 406.00 | 406.00 | 57,867,800 |
| 2022-04-08 | 414.00 | 422.00 | 404.00 | 420.00 | 420.00 | 31,753,200 |
| 2022-04-07 | 416.00 | 416.00 | 396.00 | 412.00 | 412.00 | 40,629,700 |
| 2022-04-06 | 438.00 | 446.00 | 408.00 | 416.00 | 416.00 | 63,177,100 |
| 2022-04-05 | 448.00 | 450.00 | 434.00 | 438.00 | 438.00 | 26,279,600 |
| 2022-04-04 | 442.00 | 454.00 | 434.00 | 444.00 | 444.00 | 32,415,400 |
| 2022-04-01 | 448.00 | 452.00 | 440.00 | 440.00 | 440.00 | 22,968,600 |
| 2022-03-31 | 444.00 | 456.00 | 432.00 | 448.00 | 448.00 | 83,272,300 |
| 2022-03-30 | 450.00 | 458.00 | 434.00 | 444.00 | 444.00 | 38,633,000 |
| 2022-03-29 | 422.00 | 450.00 | 420.00 | 450.00 | 450.00 | 73,958,400 |
| 2022-03-28 | 424.00 | 430.00 | 406.00 | 420.00 | 420.00 | 95,472,600 |
| 2022-03-25 | 410.00 | 434.00 | 408.00 | 422.00 | 422.00 | 145,017,800 |
| 2022-03-24 | 384.00 | 412.00 | 378.00 | 408.00 | 408.00 | 121,346,800 |
| 2022-03-23 | 384.00 | 394.00 | 374.00 | 384.00 | 384.00 | 25,394,100 |
| 2022-03-22 | 378.00 | 384.00 | 372.00 | 380.00 | 380.00 | 30,336,900 |
| 2022-03-21 | 356.00 | 374.00 | 352.00 | 374.00 | 374.00 | 25,008,200 |
| 2022-03-18 | 356.00 | 358.00 | 350.00 | 356.00 | 356.00 | 6,026,800 |
| 2022-03-17 | 360.00 | 362.00 | 354.00 | 356.00 | 356.00 | 8,685,300 |
| 2022-03-16 | 356.00 | 360.00 | 350.00 | 360.00 | 360.00 | 6,375,300 |
| 2022-03-15 | 364.00 | 364.00 | 350.00 | 354.00 | 354.00 | 18,979,900 |
| 2022-03-14 | 368.00 | 376.00 | 350.00 | 360.00 | 360.00 | 40,904,900 |
| 2022-03-11 | 378.00 | 414.00 | 362.00 | 368.00 | 368.00 | 154,093,400 |
| 2022-03-10 | 378.00 | 384.00 | 368.00 | 376.00 | 376.00 | 24,699,900 |
| 2022-03-09 | 374.00 | 388.00 | 372.00 | 376.00 | 376.00 | 39,116,000 |
| 2022-03-08 | 366.00 | 380.00 | 356.00 | 374.00 | 374.00 | 29,309,200 |
| 2022-03-07 | 386.00 | 394.00 | 366.00 | 366.00 | 366.00 | 42,159,700 |
| 2022-03-04 | 352.00 | 384.00 | 348.00 | 384.00 | 384.00 | 82,276,300 |
| 2022-03-02 | 344.00 | 352.00 | 340.00 | 348.00 | 348.00 | 16,509,700 |
| 2022-03-01 | 342.00 | 348.00 | 340.00 | 344.00 | 344.00 | 17,353,300 |
| 2022-02-25 | 324.00 | 348.00 | 320.00 | 342.00 | 342.00 | 27,134,900 |
| 2022-02-24 | 340.00 | 342.00 | 318.00 | 324.00 | 324.00 | 53,252,100 |
| 2022-02-23 | 344.00 | 348.00 | 338.00 | 340.00 | 340.00 | 18,272,500 |
| 2022-02-22 | 348.00 | 348.00 | 334.00 | 342.00 | 342.00 | 33,685,600 |
| 2022-02-21 | 332.00 | 346.00 | 330.00 | 346.00 | 346.00 | 38,719,400 |
| 2022-02-18 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | 32,753,000 |
| 2022-02-17 | 338.00 | 344.00 | 330.00 | 334.00 | 334.00 | 24,705,900 |
| 2022-02-16 | 340.00 | 342.00 | 330.00 | 338.00 | 338.00 | 30,959,200 |
| 2022-02-15 | 348.00 | 350.00 | 338.00 | 340.00 | 340.00 | 13,370,000 |
| 2022-02-14 | 350.00 | 360.00 | 340.00 | 348.00 | 348.00 | 12,159,400 |
| 2022-02-11 | 356.00 | 356.00 | 344.00 | 350.00 | 350.00 | 17,393,200 |
| 2022-02-10 | 368.00 | 370.00 | 352.00 | 356.00 | 356.00 | 18,750,900 |
| 2022-02-09 | 366.00 | 374.00 | 362.00 | 366.00 | 366.00 | 12,362,300 |
| 2022-02-08 | 392.00 | 396.00 | 364.00 | 364.00 | 364.00 | 31,143,900 |
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.