Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 298.00 | 300.00 | 292.00 | 294.00 | 294.00 | 1,462,100 |
| 2025-11-04 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | 1,581,400 |
| 2025-11-03 | 306.00 | 306.00 | 296.00 | 300.00 | 300.00 | 21,967,200 |
| 2025-10-31 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | 831,700 |
| 2025-10-30 | 302.00 | 312.00 | 296.00 | 306.00 | 306.00 | 4,328,100 |
| 2025-10-29 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 10,307,100 |
| 2025-10-28 | 304.00 | 306.00 | 298.00 | 302.00 | 302.00 | 620,300 |
| 2025-10-27 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1,138,600 |
| 2025-10-24 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 2,419,000 |
| 2025-10-23 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 1,027,800 |
| 2025-10-22 | 308.00 | 308.00 | 298.00 | 304.00 | 304.00 | 1,395,800 |
| 2025-10-21 | 306.00 | 312.00 | 306.00 | 308.00 | 308.00 | 426,300 |
| 2025-10-20 | 302.00 | 316.00 | 302.00 | 306.00 | 306.00 | 1,511,200 |
| 2025-10-17 | 310.00 | 310.00 | 298.00 | 304.00 | 304.00 | 1,491,900 |
| 2025-10-16 | 304.00 | 312.00 | 304.00 | 306.00 | 306.00 | 1,309,200 |
| 2025-10-15 | 310.00 | 310.00 | 298.00 | 302.00 | 302.00 | 3,705,500 |
| 2025-10-14 | 320.00 | 322.00 | 300.00 | 306.00 | 306.00 | 5,027,500 |
| 2025-10-13 | 322.00 | 324.00 | 312.00 | 318.00 | 318.00 | 2,674,500 |
| 2025-10-10 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | 1,256,300 |
| 2025-10-09 | 328.00 | 334.00 | 324.00 | 328.00 | 328.00 | 3,030,600 |
| 2025-10-08 | 336.00 | 338.00 | 322.00 | 328.00 | 328.00 | 6,843,900 |
| 2025-10-07 | 318.00 | 332.00 | 316.00 | 330.00 | 330.00 | 5,168,500 |
| 2025-10-06 | 312.00 | 316.00 | 306.00 | 314.00 | 314.00 | 1,373,800 |
| 2025-10-03 | 324.00 | 324.00 | 310.00 | 312.00 | 312.00 | 3,026,900 |
| 2025-10-02 | 330.00 | 336.00 | 312.00 | 320.00 | 320.00 | 8,436,400 |
| 2025-10-01 | 312.00 | 356.00 | 306.00 | 330.00 | 330.00 | 28,450,900 |
| 2025-09-30 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | 629,700 |
| 2025-09-29 | 320.00 | 324.00 | 314.00 | 318.00 | 318.00 | 1,425,200 |
| 2025-09-26 | 314.00 | 338.00 | 314.00 | 320.00 | 320.00 | 2,604,400 |
| 2025-09-25 | 306.00 | 314.00 | 300.00 | 314.00 | 314.00 | 5,654,000 |
| 2025-09-24 | 302.00 | 308.00 | 296.00 | 302.00 | 302.00 | 8,637,100 |
| 2025-09-23 | 302.00 | 312.00 | 300.00 | 304.00 | 304.00 | 2,020,400 |
| 2025-09-22 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | 1,139,200 |
| 2025-09-19 | 320.00 | 320.00 | 306.00 | 308.00 | 308.00 | 875,300 |
| 2025-09-18 | 310.00 | 320.00 | 302.00 | 310.00 | 310.00 | 2,424,600 |
| 2025-09-17 | 310.00 | 312.00 | 302.00 | 306.00 | 306.00 | 2,389,900 |
| 2025-09-16 | 314.00 | 316.00 | 306.00 | 310.00 | 310.00 | 1,090,900 |
| 2025-09-15 | 310.00 | 324.00 | 310.00 | 314.00 | 314.00 | 2,557,200 |
| 2025-09-12 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | 1,407,400 |
| 2025-09-11 | 314.00 | 314.00 | 302.00 | 310.00 | 310.00 | 2,694,900 |
| 2025-09-10 | 306.00 | 318.00 | 304.00 | 316.00 | 316.00 | 1,509,500 |
| 2025-09-09 | 310.00 | 324.00 | 298.00 | 306.00 | 306.00 | 2,838,100 |
| 2025-09-08 | 334.00 | 334.00 | 306.00 | 310.00 | 310.00 | 3,140,900 |
| 2025-09-05 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2025-09-04 | 352.00 | 352.00 | 334.00 | 334.00 | 334.00 | 2,363,000 |
| 2025-09-03 | 348.00 | 354.00 | 344.00 | 350.00 | 350.00 | 1,186,300 |
| 2025-09-02 | 352.00 | 364.00 | 348.00 | 348.00 | 348.00 | 2,778,200 |
| 2025-09-01 | 300.00 | 352.00 | 290.00 | 348.00 | 348.00 | 4,351,100 |
| 2025-08-29 | 350.00 | 352.00 | 324.00 | 332.00 | 332.00 | 5,411,100 |
| 2025-08-28 | 362.00 | 364.00 | 346.00 | 350.00 | 350.00 | 5,501,200 |
| 2025-08-27 | 372.00 | 372.00 | 354.00 | 358.00 | 358.00 | 7,425,500 |
| 2025-08-26 | 374.00 | 384.00 | 368.00 | 368.00 | 368.00 | 6,210,700 |
| 2025-08-25 | 378.00 | 398.00 | 372.00 | 374.00 | 374.00 | 18,152,000 |
| 2025-08-22 | 366.00 | 384.00 | 356.00 | 378.00 | 378.00 | 16,128,800 |
| 2025-08-21 | 362.00 | 386.00 | 358.00 | 364.00 | 364.00 | 6,752,900 |
| 2025-08-20 | 374.00 | 406.00 | 360.00 | 362.00 | 362.00 | 39,976,900 |
| 2025-08-19 | 322.00 | 384.00 | 320.00 | 374.00 | 374.00 | 46,526,600 |
| 2025-08-18 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-08-15 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | 1,245,100 |
| 2025-08-14 | 322.00 | 332.00 | 322.00 | 322.00 | 322.00 | 1,234,500 |
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.