Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | 525,800 |
| 2025-05-09 | 294.00 | 298.00 | 282.00 | 288.00 | 288.00 | 1,394,900 |
| 2025-05-08 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 556,800 |
| 2025-05-07 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | 533,100 |
| 2025-05-06 | 302.00 | 308.00 | 298.00 | 302.00 | 302.00 | 736,900 |
| 2025-05-05 | 316.00 | 316.00 | 302.00 | 302.00 | 302.00 | 1,533,900 |
| 2025-05-02 | 308.00 | 320.00 | 306.00 | 314.00 | 314.00 | 1,248,200 |
| 2025-04-30 | 306.00 | 332.00 | 302.00 | 308.00 | 308.00 | 8,933,700 |
| 2025-04-29 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 1,033,500 |
| 2025-04-28 | 296.00 | 310.00 | 294.00 | 302.00 | 302.00 | 1,163,700 |
| 2025-04-25 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 337,300 |
| 2025-04-24 | 308.00 | 308.00 | 296.00 | 296.00 | 296.00 | 194,000 |
| 2025-04-23 | 296.00 | 310.00 | 296.00 | 304.00 | 304.00 | 4,691,900 |
| 2025-04-22 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 129,900 |
| 2025-04-21 | 312.00 | 312.00 | 298.00 | 302.00 | 302.00 | 126,000 |
| 2025-04-17 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | 134,400 |
| 2025-04-16 | 284.00 | 312.00 | 284.00 | 312.00 | 312.00 | 952,600 |
| 2025-04-15 | 294.00 | 296.00 | 284.00 | 288.00 | 288.00 | 205,500 |
| 2025-04-14 | 284.00 | 294.00 | 284.00 | 292.00 | 292.00 | 175,600 |
| 2025-04-11 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 84,300 |
| 2025-04-10 | 288.00 | 294.00 | 284.00 | 288.00 | 288.00 | 161,200 |
| 2025-04-09 | 280.00 | 290.00 | 278.00 | 288.00 | 288.00 | 62,200 |
| 2025-04-08 | 296.00 | 296.00 | 276.00 | 280.00 | 280.00 | 358,200 |
| 2025-03-27 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 102,000 |
| 2025-03-26 | 300.00 | 308.00 | 300.00 | 302.00 | 302.00 | 90,800 |
| 2025-03-25 | 300.00 | 306.00 | 298.00 | 302.00 | 302.00 | 230,100 |
| 2025-03-24 | 314.00 | 322.00 | 300.00 | 306.00 | 306.00 | 464,700 |
| 2025-03-21 | 324.00 | 326.00 | 302.00 | 322.00 | 322.00 | 230,500 |
| 2025-03-20 | 304.00 | 326.00 | 292.00 | 322.00 | 322.00 | 2,349,700 |
| 2025-03-19 | 300.00 | 310.00 | 294.00 | 298.00 | 298.00 | 429,300 |
| 2025-03-18 | 304.00 | 330.00 | 270.00 | 300.00 | 300.00 | 4,832,700 |
| 2025-03-17 | 296.00 | 304.00 | 278.00 | 300.00 | 300.00 | 747,700 |
| 2025-03-14 | 308.00 | 308.00 | 296.00 | 296.00 | 296.00 | 185,400 |
| 2025-03-13 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | 97,200 |
| 2025-03-12 | 320.00 | 328.00 | 310.00 | 314.00 | 314.00 | 691,800 |
| 2025-03-11 | 310.00 | 330.00 | 310.00 | 320.00 | 320.00 | 2,820,500 |
| 2025-03-10 | 326.00 | 332.00 | 310.00 | 310.00 | 310.00 | 1,339,500 |
| 2025-03-07 | 324.00 | 330.00 | 302.00 | 330.00 | 330.00 | 2,868,700 |
| 2025-03-06 | 306.00 | 322.00 | 296.00 | 322.00 | 322.00 | 2,440,400 |
| 2025-03-05 | 294.00 | 308.00 | 284.00 | 306.00 | 306.00 | 5,249,900 |
| 2025-03-04 | 264.00 | 294.00 | 252.00 | 284.00 | 284.00 | 5,687,600 |
| 2025-03-03 | 262.00 | 268.00 | 258.00 | 264.00 | 264.00 | 90,100 |
| 2025-02-28 | 276.00 | 276.00 | 258.00 | 258.00 | 258.00 | 768,100 |
| 2025-02-27 | 286.00 | 286.00 | 266.00 | 270.00 | 270.00 | 378,700 |
| 2025-02-26 | 286.00 | 290.00 | 276.00 | 282.00 | 282.00 | 541,300 |
| 2025-02-25 | 290.00 | 306.00 | 280.00 | 280.00 | 280.00 | 1,086,700 |
| 2025-02-24 | 288.00 | 306.00 | 286.00 | 294.00 | 294.00 | 926,500 |
| 2025-02-21 | 298.00 | 298.00 | 286.00 | 286.00 | 286.00 | 583,400 |
| 2025-02-20 | 308.00 | 308.00 | 292.00 | 298.00 | 298.00 | 1,566,400 |
| 2025-02-19 | 298.00 | 308.00 | 280.00 | 302.00 | 302.00 | 4,179,700 |
| 2025-02-18 | 306.00 | 314.00 | 294.00 | 298.00 | 298.00 | 1,589,800 |
| 2025-02-17 | 326.00 | 326.00 | 304.00 | 306.00 | 306.00 | 2,769,100 |
| 2025-02-14 | 304.00 | 340.00 | 292.00 | 326.00 | 326.00 | 44,550,100 |
| 2025-02-13 | 290.00 | 318.00 | 274.00 | 300.00 | 300.00 | 10,579,100 |
| 2025-02-12 | 250.00 | 312.00 | 248.00 | 294.00 | 294.00 | 7,250,600 |
| 2025-02-11 | 256.00 | 256.00 | 246.00 | 250.00 | 250.00 | 399,000 |
| 2025-02-10 | 252.00 | 256.00 | 242.00 | 254.00 | 254.00 | 384,900 |
| 2025-02-07 | 254.00 | 256.00 | 248.00 | 252.00 | 252.00 | 283,500 |
| 2025-02-06 | 256.00 | 258.00 | 250.00 | 254.00 | 254.00 | 300,300 |
| 2025-02-05 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 199,400 |
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.