Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 354.00 | 356.00 | 310.00 | 328.00 | 328.00 | 4,510,500 |
| 2026-01-27 | 350.00 | 360.00 | 344.00 | 356.00 | 356.00 | 1,984,900 |
| 2026-01-26 | 362.00 | 366.00 | 344.00 | 348.00 | 348.00 | 1,635,600 |
| 2026-01-23 | 348.00 | 358.00 | 342.00 | 354.00 | 354.00 | 6,749,300 |
| 2026-01-22 | 344.00 | 360.00 | 342.00 | 348.00 | 348.00 | 2,543,300 |
| 2026-01-21 | 356.00 | 358.00 | 336.00 | 344.00 | 344.00 | 1,548,300 |
| 2026-01-20 | 348.00 | 358.00 | 348.00 | 352.00 | 352.00 | 1,744,100 |
| 2026-01-19 | 352.00 | 360.00 | 348.00 | 350.00 | 350.00 | 779,700 |
| 2026-01-16 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-01-15 | 360.00 | 366.00 | 348.00 | 352.00 | 352.00 | 2,378,500 |
| 2026-01-14 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | 1,811,900 |
| 2026-01-13 | 372.00 | 372.00 | 360.00 | 362.00 | 362.00 | 1,156,300 |
| 2026-01-12 | 372.00 | 384.00 | 360.00 | 366.00 | 366.00 | 6,250,700 |
| 2026-01-09 | 346.00 | 426.00 | 338.00 | 370.00 | 370.00 | 22,544,200 |
| 2026-01-08 | 346.00 | 354.00 | 340.00 | 344.00 | 344.00 | 2,973,400 |
| 2026-01-07 | 356.00 | 364.00 | 346.00 | 346.00 | 346.00 | 3,535,800 |
| 2026-01-06 | 350.00 | 362.00 | 346.00 | 356.00 | 356.00 | 5,073,600 |
| 2026-01-05 | 362.00 | 362.00 | 344.00 | 350.00 | 350.00 | 2,568,800 |
| 2026-01-02 | 378.00 | 390.00 | 358.00 | 364.00 | 364.00 | 2,167,900 |
| 2026-01-01 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-12-31 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2025-12-30 | 356.00 | 368.00 | 350.00 | 362.00 | 362.00 | 1,585,300 |
| 2025-12-29 | 360.00 | 364.00 | 354.00 | 356.00 | 356.00 | 2,065,000 |
| 2025-12-26 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-12-25 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-12-24 | 354.00 | 362.00 | 350.00 | 358.00 | 358.00 | 1,430,100 |
| 2025-12-23 | 362.00 | 366.00 | 348.00 | 356.00 | 356.00 | 3,880,800 |
| 2025-12-22 | 380.00 | 384.00 | 360.00 | 364.00 | 364.00 | 3,817,600 |
| 2025-12-19 | 394.00 | 394.00 | 374.00 | 380.00 | 380.00 | 3,086,400 |
| 2025-12-18 | 396.00 | 400.00 | 370.00 | 384.00 | 384.00 | 5,144,400 |
| 2025-12-17 | 424.00 | 432.00 | 360.00 | 394.00 | 394.00 | 10,075,600 |
| 2025-12-16 | 410.00 | 424.00 | 406.00 | 410.00 | 410.00 | 4,097,400 |
| 2025-12-15 | 412.00 | 418.00 | 406.00 | 406.00 | 406.00 | 2,430,700 |
| 2025-12-12 | 428.00 | 436.00 | 412.00 | 412.00 | 412.00 | 2,679,600 |
| 2025-12-11 | 414.00 | 444.00 | 402.00 | 428.00 | 428.00 | 45,233,700 |
| 2025-12-10 | 416.00 | 422.00 | 408.00 | 414.00 | 414.00 | 3,968,700 |
| 2025-12-09 | 430.00 | 440.00 | 404.00 | 416.00 | 416.00 | 41,003,900 |
| 2025-12-08 | 410.00 | 434.00 | 400.00 | 426.00 | 426.00 | 58,646,800 |
| 2025-12-05 | 400.00 | 408.00 | 394.00 | 408.00 | 408.00 | 5,794,700 |
| 2025-12-04 | 408.00 | 412.00 | 394.00 | 400.00 | 400.00 | 3,649,100 |
| 2025-12-03 | 386.00 | 406.00 | 380.00 | 406.00 | 406.00 | 11,508,300 |
| 2025-12-02 | 378.00 | 394.00 | 372.00 | 388.00 | 388.00 | 3,154,800 |
| 2025-12-01 | 402.00 | 404.00 | 372.00 | 378.00 | 378.00 | 5,742,900 |
| 2025-11-28 | 396.00 | 402.00 | 392.00 | 398.00 | 398.00 | 2,589,500 |
| 2025-11-27 | 410.00 | 410.00 | 380.00 | 398.00 | 398.00 | 11,874,600 |
| 2025-11-26 | 420.00 | 420.00 | 398.00 | 412.00 | 412.00 | 8,747,400 |
| 2025-11-25 | 416.00 | 422.00 | 384.00 | 414.00 | 414.00 | 51,014,700 |
| 2025-11-24 | 408.00 | 428.00 | 398.00 | 412.00 | 412.00 | 66,083,200 |
| 2025-11-21 | 374.00 | 408.00 | 362.00 | 404.00 | 404.00 | 67,033,300 |
| 2025-11-20 | 328.00 | 376.00 | 328.00 | 372.00 | 372.00 | 41,624,200 |
| 2025-11-19 | 320.00 | 340.00 | 316.00 | 324.00 | 324.00 | 27,659,300 |
| 2025-11-18 | 320.00 | 332.00 | 312.00 | 316.00 | 316.00 | 1,300,000 |
| 2025-11-17 | 314.00 | 334.00 | 308.00 | 318.00 | 318.00 | 1,493,200 |
| 2025-11-14 | 314.00 | 318.00 | 312.00 | 312.00 | 312.00 | 607,800 |
| 2025-11-13 | 318.00 | 324.00 | 314.00 | 316.00 | 316.00 | 2,496,900 |
| 2025-11-12 | 348.00 | 348.00 | 316.00 | 316.00 | 316.00 | 20,240,500 |
| 2025-11-11 | 312.00 | 322.00 | 302.00 | 320.00 | 320.00 | 6,729,300 |
| 2025-11-10 | 310.00 | 314.00 | 286.00 | 308.00 | 308.00 | 18,061,400 |
| 2025-11-07 | 300.00 | 310.00 | 296.00 | 296.00 | 296.00 | 4,443,800 |
| 2025-11-06 | 300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 10,394,100 |
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.