Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 334.00 | 342.00 | 332.00 | 336.00 | 336.00 | 291,600 |
| 2026-05-01 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-04-30 | 336.00 | 340.00 | 332.00 | 332.00 | 332.00 | 228,300 |
| 2026-04-29 | 338.00 | 342.00 | 332.00 | 342.00 | 342.00 | 307,300 |
| 2026-04-28 | 344.00 | 344.00 | 336.00 | 338.00 | 338.00 | 333,200 |
| 2026-04-27 | 342.00 | 354.00 | 334.00 | 342.00 | 342.00 | 717,700 |
| 2026-04-24 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 180,500 |
| 2026-04-23 | 354.00 | 354.00 | 344.00 | 344.00 | 344.00 | 145,200 |
| 2026-04-22 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | 307,900 |
| 2026-04-21 | 346.00 | 356.00 | 344.00 | 350.00 | 350.00 | 994,600 |
| 2026-04-20 | 344.00 | 346.00 | 336.00 | 346.00 | 346.00 | 1,006,700 |
| 2026-04-17 | 340.00 | 344.00 | 336.00 | 344.00 | 344.00 | 163,700 |
| 2026-04-16 | 344.00 | 348.00 | 340.00 | 340.00 | 340.00 | 341,600 |
| 2026-04-15 | 340.00 | 344.00 | 328.00 | 344.00 | 344.00 | 909,900 |
| 2026-04-14 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 521,000 |
| 2026-04-13 | 330.00 | 340.00 | 328.00 | 340.00 | 340.00 | 334,900 |
| 2026-04-10 | 332.00 | 336.00 | 326.00 | 328.00 | 328.00 | 347,000 |
| 2026-04-09 | 336.00 | 340.00 | 324.00 | 332.00 | 332.00 | 758,700 |
| 2026-04-08 | 334.00 | 340.00 | 328.00 | 334.00 | 334.00 | 348,400 |
| 2026-04-07 | 340.00 | 340.00 | 324.00 | 332.00 | 332.00 | 181,000 |
| 2026-04-06 | 340.00 | 342.00 | 328.00 | 340.00 | 340.00 | 1,058,900 |
| 2026-04-02 | 348.00 | 348.00 | 342.00 | 344.00 | 344.00 | 180,700 |
| 2026-04-01 | 346.00 | 352.00 | 344.00 | 348.00 | 348.00 | 1,085,200 |
| 2026-03-31 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 1,398,700 |
| 2026-03-30 | 348.00 | 350.00 | 336.00 | 340.00 | 340.00 | 1,059,500 |
| 2026-03-27 | 354.00 | 354.00 | 344.00 | 352.00 | 352.00 | 252,100 |
| 2026-03-26 | 350.00 | 354.00 | 344.00 | 350.00 | 350.00 | 2,118,700 |
| 2026-03-25 | 338.00 | 352.00 | 338.00 | 346.00 | 346.00 | 1,173,400 |
| 2026-03-17 | 336.00 | 348.00 | 336.00 | 340.00 | 340.00 | 2,085,900 |
| 2026-03-16 | 336.00 | 348.00 | 326.00 | 336.00 | 336.00 | 654,600 |
| 2026-03-13 | 346.00 | 350.00 | 338.00 | 338.00 | 338.00 | 350,400 |
| 2026-03-12 | 348.00 | 352.00 | 324.00 | 350.00 | 350.00 | 2,760,300 |
| 2026-03-11 | 352.00 | 354.00 | 340.00 | 346.00 | 346.00 | 2,608,900 |
| 2026-03-10 | 314.00 | 352.00 | 314.00 | 348.00 | 348.00 | 5,820,700 |
| 2026-03-09 | 300.00 | 318.00 | 286.00 | 314.00 | 314.00 | 1,800,300 |
| 2026-03-06 | 306.00 | 312.00 | 300.00 | 302.00 | 302.00 | 414,200 |
| 2026-03-05 | 312.00 | 330.00 | 302.00 | 306.00 | 306.00 | 369,100 |
| 2026-03-04 | 328.00 | 328.00 | 300.00 | 302.00 | 302.00 | 2,275,400 |
| 2026-03-03 | 328.00 | 330.00 | 322.00 | 328.00 | 328.00 | 393,300 |
| 2026-03-02 | 330.00 | 334.00 | 320.00 | 328.00 | 328.00 | 1,186,600 |
| 2026-02-27 | 340.00 | 340.00 | 322.00 | 340.00 | 340.00 | 1,580,000 |
| 2026-02-26 | 352.00 | 352.00 | 336.00 | 340.00 | 340.00 | 1,613,700 |
| 2026-02-25 | 356.00 | 356.00 | 340.00 | 348.00 | 348.00 | 1,328,700 |
| 2026-02-24 | 356.00 | 364.00 | 344.00 | 344.00 | 344.00 | 3,099,900 |
| 2026-02-23 | 372.00 | 374.00 | 346.00 | 356.00 | 356.00 | 8,477,500 |
| 2026-02-20 | 354.00 | 366.00 | 342.00 | 364.00 | 364.00 | 7,122,900 |
| 2026-02-19 | 342.00 | 356.00 | 330.00 | 354.00 | 354.00 | 6,750,600 |
| 2026-02-18 | 346.00 | 356.00 | 334.00 | 340.00 | 340.00 | 2,121,400 |
| 2026-02-13 | 338.00 | 354.00 | 338.00 | 342.00 | 342.00 | 4,171,400 |
| 2026-02-12 | 338.00 | 350.00 | 334.00 | 338.00 | 338.00 | 2,761,700 |
| 2026-02-11 | 324.00 | 346.00 | 318.00 | 338.00 | 338.00 | 3,655,000 |
| 2026-02-10 | 308.00 | 322.00 | 308.00 | 318.00 | 318.00 | 1,145,300 |
| 2026-02-09 | 310.00 | 316.00 | 302.00 | 308.00 | 308.00 | 809,200 |
| 2026-02-06 | 296.00 | 316.00 | 296.00 | 310.00 | 310.00 | 1,133,500 |
| 2026-02-05 | 300.00 | 324.00 | 298.00 | 302.00 | 302.00 | 936,300 |
| 2026-02-04 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | 504,700 |
| 2026-02-03 | 290.00 | 312.00 | 276.00 | 304.00 | 304.00 | 740,900 |
| 2026-02-02 | 328.00 | 336.00 | 288.00 | 288.00 | 288.00 | 2,269,200 |
| 2026-01-30 | 316.00 | 344.00 | 316.00 | 328.00 | 328.00 | 767,700 |
| 2026-01-29 | 322.00 | 338.00 | 286.00 | 326.00 | 326.00 | 3,611,200 |
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.