Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 324.00 | 330.00 | 322.00 | 322.00 | 322.00 | 1,677,200 |
| 2025-08-12 | 332.00 | 338.00 | 324.00 | 324.00 | 324.00 | 17,173,200 |
| 2025-08-11 | 322.00 | 342.00 | 320.00 | 332.00 | 332.00 | 5,024,200 |
| 2025-08-08 | 326.00 | 332.00 | 316.00 | 320.00 | 320.00 | 5,605,500 |
| 2025-08-07 | 330.00 | 336.00 | 312.00 | 320.00 | 320.00 | 5,347,300 |
| 2025-08-06 | 326.00 | 348.00 | 324.00 | 328.00 | 328.00 | 7,033,100 |
| 2025-08-05 | 308.00 | 328.00 | 308.00 | 320.00 | 320.00 | 6,380,900 |
| 2025-08-04 | 310.00 | 320.00 | 288.00 | 310.00 | 310.00 | 11,943,900 |
| 2025-08-01 | 274.00 | 312.00 | 266.00 | 308.00 | 308.00 | 19,945,900 |
| 2025-07-31 | 260.00 | 276.00 | 256.00 | 274.00 | 274.00 | 6,095,800 |
| 2025-07-30 | 258.00 | 264.00 | 252.00 | 256.00 | 256.00 | 1,407,600 |
| 2025-07-29 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 1,150,200 |
| 2025-07-28 | 250.00 | 262.00 | 250.00 | 254.00 | 254.00 | 2,282,200 |
| 2025-07-25 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | 1,437,300 |
| 2025-07-24 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 2,258,800 |
| 2025-07-23 | 258.00 | 258.00 | 246.00 | 248.00 | 248.00 | 2,144,500 |
| 2025-07-22 | 256.00 | 260.00 | 248.00 | 252.00 | 252.00 | 2,817,300 |
| 2025-07-21 | 248.00 | 260.00 | 248.00 | 252.00 | 252.00 | 9,650,200 |
| 2025-07-18 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 2,097,700 |
| 2025-07-17 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 290,700 |
| 2025-07-16 | 246.00 | 248.00 | 240.00 | 248.00 | 248.00 | 1,316,500 |
| 2025-07-15 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 1,103,100 |
| 2025-07-14 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 1,267,600 |
| 2025-07-11 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 389,100 |
| 2025-07-10 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | 2,025,600 |
| 2025-07-09 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 170,500 |
| 2025-07-08 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | 566,200 |
| 2025-07-07 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 529,900 |
| 2025-07-04 | 248.00 | 252.00 | 248.00 | 250.00 | 250.00 | 509,100 |
| 2025-07-03 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 292,400 |
| 2025-07-02 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 1,646,000 |
| 2025-07-01 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 501,400 |
| 2025-06-30 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | 313,800 |
| 2025-06-26 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 215,900 |
| 2025-06-25 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | 269,200 |
| 2025-06-24 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 469,800 |
| 2025-06-23 | 250.00 | 254.00 | 244.00 | 248.00 | 248.00 | 1,159,200 |
| 2025-06-20 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 559,000 |
| 2025-06-19 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | 1,416,200 |
| 2025-06-18 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 781,400 |
| 2025-06-17 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 619,800 |
| 2025-06-16 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 471,800 |
| 2025-06-13 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1,208,300 |
| 2025-06-12 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 1,151,300 |
| 2025-06-11 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 466,300 |
| 2025-06-10 | 258.00 | 264.00 | 256.00 | 262.00 | 262.00 | 879,400 |
| 2025-06-05 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 740,100 |
| 2025-06-04 | 260.00 | 262.00 | 254.00 | 260.00 | 260.00 | 8,061,900 |
| 2025-06-03 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | 1,181,500 |
| 2025-06-02 | 258.00 | 272.00 | 256.00 | 264.00 | 264.00 | 3,612,300 |
| 2025-05-28 | 266.00 | 270.00 | 256.00 | 258.00 | 258.00 | 3,022,700 |
| 2025-05-27 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | 1,000,000 |
| 2025-05-26 | 278.00 | 280.00 | 264.00 | 264.00 | 264.00 | 2,605,400 |
| 2025-05-23 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 274,600 |
| 2025-05-22 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 540,400 |
| 2025-05-21 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 634,600 |
| 2025-05-20 | 278.00 | 284.00 | 274.00 | 276.00 | 276.00 | 1,332,400 |
| 2025-05-19 | 280.00 | 286.00 | 270.00 | 278.00 | 278.00 | 1,336,900 |
| 2025-05-16 | 282.00 | 286.00 | 278.00 | 280.00 | 280.00 | 1,363,900 |
| 2025-05-15 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | 1,958,500 |
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.