Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 410,200 |
| 2026-07-24 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,023,600 |
| 2026-07-23 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 988,600 |
| 2026-07-22 | 300.00 | 306.00 | 298.00 | 298.00 | 298.00 | 1,450,200 |
| 2026-07-21 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 1,034,500 |
| 2026-07-20 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | 1,301,500 |
| 2026-07-17 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 849,900 |
| 2026-07-16 | 312.00 | 316.00 | 304.00 | 308.00 | 308.00 | 493,000 |
| 2026-07-15 | 300.00 | 310.00 | 300.00 | 306.00 | 306.00 | 2,005,500 |
| 2026-07-14 | 302.00 | 314.00 | 294.00 | 308.00 | 308.00 | 1,164,800 |
| 2026-07-13 | 294.00 | 308.00 | 294.00 | 302.00 | 302.00 | 972,300 |
| 2026-07-10 | 302.00 | 302.00 | 292.00 | 300.00 | 300.00 | 2,572,800 |
| 2026-07-09 | 320.00 | 320.00 | 302.00 | 306.00 | 306.00 | 1,955,900 |
| 2026-07-08 | 334.00 | 334.00 | 320.00 | 320.00 | 320.00 | 802,700 |
| 2026-07-07 | 336.00 | 336.00 | 328.00 | 328.00 | 328.00 | 1,737,100 |
| 2026-07-06 | 340.00 | 340.00 | 332.00 | 336.00 | 336.00 | 529,300 |
| 2026-07-03 | 346.00 | 360.00 | 328.00 | 328.00 | 328.00 | 1,490,800 |
| 2026-07-02 | 342.00 | 352.00 | 336.00 | 340.00 | 340.00 | 985,700 |
| 2026-07-01 | 354.00 | 354.00 | 322.00 | 350.00 | 350.00 | 3,628,900 |
| 2026-06-30 | 410.00 | 410.00 | 354.00 | 354.00 | 354.00 | 16,217,800 |
| 2026-06-29 | 400.00 | 416.00 | 354.00 | 416.00 | 416.00 | 16,568,600 |
| 2026-06-26 | 376.00 | 400.00 | 352.00 | 400.00 | 400.00 | 7,727,500 |
| 2026-06-25 | 346.00 | 372.00 | 330.00 | 372.00 | 372.00 | 3,009,300 |
| 2026-06-24 | 320.00 | 348.00 | 310.00 | 348.00 | 348.00 | 6,650,700 |
| 2026-06-23 | 340.00 | 346.00 | 320.00 | 320.00 | 320.00 | 1,769,700 |
| 2026-06-22 | 302.00 | 338.00 | 298.00 | 336.00 | 336.00 | 2,798,600 |
| 2026-06-19 | 308.00 | 310.00 | 296.00 | 298.00 | 298.00 | 581,300 |
| 2026-06-18 | 308.00 | 310.00 | 296.00 | 300.00 | 300.00 | 393,000 |
| 2026-06-17 | 308.00 | 312.00 | 296.00 | 300.00 | 300.00 | 3,045,900 |
| 2026-06-16 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-06-15 | 300.00 | 314.00 | 296.00 | 296.00 | 296.00 | 801,600 |
| 2026-06-12 | 298.00 | 314.00 | 298.00 | 300.00 | 300.00 | 940,300 |
| 2026-06-11 | 298.00 | 320.00 | 286.00 | 298.00 | 298.00 | 505,800 |
| 2026-06-10 | 294.00 | 320.00 | 288.00 | 290.00 | 290.00 | 319,500 |
| 2026-06-09 | 288.00 | 294.00 | 280.00 | 286.00 | 286.00 | 873,700 |
| 2026-06-08 | 290.00 | 298.00 | 280.00 | 288.00 | 288.00 | 342,200 |
| 2026-06-05 | 304.00 | 308.00 | 288.00 | 290.00 | 290.00 | 933,300 |
| 2026-06-04 | 302.00 | 330.00 | 300.00 | 304.00 | 304.00 | 1,165,800 |
| 2026-06-03 | 320.00 | 322.00 | 294.00 | 306.00 | 306.00 | 455,000 |
| 2026-06-02 | 324.00 | 328.00 | 318.00 | 320.00 | 320.00 | 86,300 |
| 2026-06-01 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-05-29 | 312.00 | 330.00 | 310.00 | 328.00 | 328.00 | 1,507,600 |
| 2026-05-28 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-05-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-05-26 | 314.00 | 328.00 | 310.00 | 310.00 | 310.00 | 216,800 |
| 2026-05-25 | 312.00 | 318.00 | 310.00 | 314.00 | 314.00 | 250,400 |
| 2026-05-22 | 300.00 | 318.00 | 298.00 | 310.00 | 310.00 | 540,500 |
| 2026-05-21 | 330.00 | 330.00 | 306.00 | 310.00 | 310.00 | 832,200 |
| 2026-05-20 | 332.00 | 334.00 | 322.00 | 332.00 | 332.00 | 226,900 |
| 2026-05-19 | 320.00 | 336.00 | 318.00 | 330.00 | 330.00 | 961,800 |
| 2026-05-18 | 330.00 | 334.00 | 310.00 | 320.00 | 320.00 | 1,505,500 |
| 2026-05-15 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2026-05-14 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2026-05-13 | 334.00 | 334.00 | 322.00 | 334.00 | 334.00 | 857,500 |
| 2026-05-12 | 358.00 | 368.00 | 334.00 | 334.00 | 334.00 | 2,010,500 |
| 2026-05-11 | 348.00 | 384.00 | 348.00 | 354.00 | 354.00 | 9,652,800 |
| 2026-05-08 | 338.00 | 354.00 | 334.00 | 348.00 | 348.00 | 1,314,100 |
| 2026-05-07 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | 172,700 |
| 2026-05-06 | 338.00 | 342.00 | 332.00 | 340.00 | 340.00 | 790,500 |
| 2026-05-05 | 338.00 | 342.00 | 336.00 | 340.00 | 340.00 | 254,900 |
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.