Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 392.00 | 396.00 | 364.00 | 364.00 | 364.00 | 31,143,900 |
| 2022-02-07 | 388.00 | 396.00 | 384.00 | 390.00 | 390.00 | 18,410,500 |
| 2022-02-04 | 396.00 | 404.00 | 382.00 | 388.00 | 388.00 | 21,256,400 |
| 2022-02-03 | 384.00 | 404.00 | 384.00 | 394.00 | 394.00 | 31,357,100 |
| 2022-02-02 | 376.00 | 394.00 | 376.00 | 384.00 | 384.00 | 61,442,900 |
| 2022-01-31 | 360.00 | 376.00 | 358.00 | 376.00 | 376.00 | 38,344,300 |
| 2022-01-28 | 334.00 | 362.00 | 334.00 | 358.00 | 358.00 | 33,482,700 |
| 2022-01-27 | 324.00 | 340.00 | 322.00 | 334.00 | 334.00 | 27,277,100 |
| 2022-01-26 | 306.00 | 328.00 | 306.00 | 324.00 | 324.00 | 17,765,300 |
| 2022-01-25 | 324.00 | 330.00 | 306.00 | 306.00 | 306.00 | 17,854,500 |
| 2022-01-24 | 340.00 | 346.00 | 326.00 | 326.00 | 326.00 | 15,789,000 |
| 2022-01-21 | 340.00 | 344.00 | 334.00 | 340.00 | 340.00 | 21,944,400 |
| 2022-01-20 | 344.00 | 350.00 | 340.00 | 340.00 | 340.00 | 14,776,000 |
| 2022-01-19 | 356.00 | 356.00 | 342.00 | 344.00 | 344.00 | 11,554,600 |
| 2022-01-18 | 350.00 | 360.00 | 346.00 | 356.00 | 356.00 | 8,499,500 |
| 2022-01-17 | 354.00 | 364.00 | 342.00 | 350.00 | 350.00 | 21,662,700 |
| 2022-01-14 | 360.00 | 360.00 | 350.00 | 354.00 | 354.00 | 6,961,000 |
| 2022-01-13 | 344.00 | 358.00 | 344.00 | 358.00 | 358.00 | 20,948,800 |
| 2022-01-12 | 352.00 | 364.00 | 342.00 | 344.00 | 344.00 | 24,683,500 |
| 2022-01-11 | 364.00 | 374.00 | 342.00 | 356.00 | 356.00 | 47,461,000 |
| 2022-01-10 | 368.00 | 374.00 | 364.00 | 366.00 | 366.00 | 9,575,900 |
| 2022-01-07 | 364.00 | 378.00 | 350.00 | 368.00 | 368.00 | 12,171,600 |
| 2022-01-06 | 378.00 | 380.00 | 362.00 | 368.00 | 368.00 | 16,520,800 |
| 2022-01-05 | 380.00 | 388.00 | 376.00 | 378.00 | 378.00 | 13,265,200 |
| 2022-01-04 | 364.00 | 386.00 | 364.00 | 380.00 | 380.00 | 18,213,400 |
| 2022-01-03 | 370.00 | 378.00 | 358.00 | 374.00 | 374.00 | 15,871,300 |
| 2021-12-30 | 368.00 | 380.00 | 368.00 | 370.00 | 370.00 | 19,600,300 |
| 2021-12-29 | 364.00 | 376.00 | 356.00 | 368.00 | 368.00 | 33,095,700 |
| 2021-12-28 | 390.00 | 396.00 | 364.00 | 364.00 | 364.00 | 60,923,300 |
| 2021-12-27 | 396.00 | 396.00 | 386.00 | 390.00 | 390.00 | 13,860,100 |
| 2021-12-24 | 408.00 | 410.00 | 394.00 | 396.00 | 396.00 | 21,229,500 |
| 2021-12-23 | 406.00 | 414.00 | 400.00 | 406.00 | 406.00 | 14,805,500 |
| 2021-12-22 | 416.00 | 420.00 | 404.00 | 406.00 | 406.00 | 12,296,900 |
| 2021-12-21 | 426.00 | 428.00 | 406.00 | 414.00 | 414.00 | 15,293,300 |
| 2021-12-20 | 434.00 | 440.00 | 420.00 | 426.00 | 426.00 | 16,396,900 |
| 2021-12-17 | 442.00 | 450.00 | 432.00 | 432.00 | 432.00 | 20,413,900 |
| 2021-12-16 | 418.00 | 446.00 | 414.00 | 442.00 | 442.00 | 59,028,200 |
| 2021-12-15 | 424.00 | 430.00 | 414.00 | 416.00 | 416.00 | 13,925,400 |
| 2021-12-14 | 436.00 | 444.00 | 422.00 | 424.00 | 424.00 | 56,649,000 |
| 2021-12-13 | 444.00 | 446.00 | 432.00 | 436.00 | 436.00 | 47,319,700 |
| 2021-12-10 | 446.00 | 452.00 | 438.00 | 440.00 | 440.00 | 30,108,500 |
| 2021-12-09 | 412.00 | 464.00 | 412.00 | 444.00 | 444.00 | 111,177,100 |
| 2021-12-08 | 408.00 | 428.00 | 408.00 | 410.00 | 410.00 | 58,072,100 |
| 2021-12-07 | 396.00 | 414.00 | 382.00 | 408.00 | 408.00 | 59,094,900 |
| 2021-12-06 | 420.00 | 426.00 | 396.00 | 396.00 | 396.00 | 81,803,900 |
| 2021-12-03 | 406.00 | 424.00 | 404.00 | 420.00 | 420.00 | 29,377,500 |
| 2021-12-02 | 410.00 | 412.00 | 382.00 | 406.00 | 406.00 | 61,419,500 |
| 2021-12-01 | 416.00 | 418.00 | 402.00 | 410.00 | 410.00 | 36,045,900 |
| 2021-11-30 | 422.00 | 428.00 | 396.00 | 410.00 | 410.00 | 82,343,400 |
| 2021-11-29 | 408.00 | 428.00 | 404.00 | 422.00 | 422.00 | 29,804,000 |
| 2021-11-26 | 414.00 | 420.00 | 406.00 | 406.00 | 406.00 | 26,575,700 |
| 2021-11-25 | 420.00 | 424.00 | 410.00 | 414.00 | 414.00 | 19,141,300 |
| 2021-11-24 | 422.00 | 428.00 | 416.00 | 420.00 | 420.00 | 7,982,800 |
| 2021-11-23 | 430.00 | 432.00 | 416.00 | 422.00 | 422.00 | 11,892,400 |
| 2021-11-22 | 436.00 | 440.00 | 430.00 | 430.00 | 430.00 | 12,982,100 |
| 2021-11-19 | 430.00 | 442.00 | 424.00 | 436.00 | 436.00 | 29,577,500 |
| 2021-11-18 | 404.00 | 430.00 | 404.00 | 428.00 | 428.00 | 72,631,900 |
| 2021-11-17 | 420.00 | 420.00 | 404.00 | 404.00 | 404.00 | 47,932,900 |
| 2021-11-16 | 422.00 | 430.00 | 408.00 | 420.00 | 420.00 | 35,011,100 |
| 2021-11-15 | 452.00 | 454.00 | 422.00 | 422.00 | 422.00 | 64,077,000 |
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.