Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 199,400 |
| 2025-02-04 | 254.00 | 260.00 | 250.00 | 260.00 | 260.00 | 483,800 |
| 2025-02-03 | 264.00 | 264.00 | 238.00 | 254.00 | 254.00 | 1,223,900 |
| 2025-01-31 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 649,300 |
| 2025-01-30 | 256.00 | 262.00 | 256.00 | 258.00 | 258.00 | 765,200 |
| 2025-01-24 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 5,182,700 |
| 2025-01-23 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 368,800 |
| 2025-01-22 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | 93,300 |
| 2025-01-21 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 365,900 |
| 2025-01-20 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 490,600 |
| 2025-01-17 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 515,800 |
| 2025-01-16 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 125,700 |
| 2025-01-15 | 256.00 | 270.00 | 256.00 | 258.00 | 258.00 | 1,546,500 |
| 2025-01-14 | 260.00 | 266.00 | 260.00 | 260.00 | 260.00 | 548,700 |
| 2025-01-13 | 260.00 | 262.00 | 254.00 | 258.00 | 258.00 | 424,700 |
| 2025-01-10 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | 115,283,100 |
| 2025-01-09 | 262.00 | 266.00 | 258.00 | 264.00 | 264.00 | 182,900 |
| 2025-01-08 | 264.00 | 270.00 | 262.00 | 262.00 | 262.00 | 169,500 |
| 2025-01-07 | 270.00 | 276.00 | 262.00 | 264.00 | 264.00 | 371,800 |
| 2025-01-06 | 270.00 | 276.00 | 270.00 | 270.00 | 270.00 | 508,800 |
| 2025-01-03 | 262.00 | 270.00 | 262.00 | 264.00 | 264.00 | 437,300 |
| 2025-01-02 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | 604,100 |
| 2024-12-30 | 270.00 | 274.00 | 264.00 | 264.00 | 264.00 | 182,300 |
| 2024-12-27 | 276.00 | 280.00 | 268.00 | 268.00 | 268.00 | 170,300 |
| 2024-12-24 | 282.00 | 282.00 | 262.00 | 276.00 | 276.00 | 1,341,500 |
| 2024-12-23 | 284.00 | 290.00 | 280.00 | 280.00 | 280.00 | 514,500 |
| 2024-12-20 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | 508,600 |
| 2024-12-19 | 294.00 | 294.00 | 280.00 | 290.00 | 290.00 | 1,734,400 |
| 2024-12-18 | 288.00 | 304.00 | 286.00 | 294.00 | 294.00 | 3,023,500 |
| 2024-12-17 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | 4,368,800 |
| 2024-12-16 | 284.00 | 296.00 | 278.00 | 290.00 | 290.00 | 24,722,100 |
| 2024-12-13 | 306.00 | 306.00 | 284.00 | 284.00 | 284.00 | 1,777,500 |
| 2024-12-12 | 300.00 | 316.00 | 290.00 | 300.00 | 300.00 | 10,597,900 |
| 2024-12-11 | 302.00 | 306.00 | 282.00 | 300.00 | 300.00 | 3,573,500 |
| 2024-12-10 | 264.00 | 310.00 | 264.00 | 298.00 | 298.00 | 13,639,000 |
| 2024-12-09 | 262.00 | 286.00 | 256.00 | 260.00 | 260.00 | 1,468,900 |
| 2024-12-06 | 260.00 | 264.00 | 254.00 | 264.00 | 264.00 | 437,500 |
| 2024-12-05 | 256.00 | 264.00 | 252.00 | 254.00 | 254.00 | 401,700 |
| 2024-12-04 | 242.00 | 270.00 | 242.00 | 256.00 | 256.00 | 1,452,600 |
| 2024-12-03 | 258.00 | 266.00 | 252.00 | 260.00 | 260.00 | 1,134,400 |
| 2024-12-02 | 250.00 | 258.00 | 240.00 | 250.00 | 250.00 | 3,326,000 |
| 2024-11-29 | 236.00 | 260.00 | 236.00 | 250.00 | 250.00 | 1,228,900 |
| 2024-11-28 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 1,689,300 |
| 2024-11-26 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 946,800 |
| 2024-11-25 | 260.00 | 270.00 | 256.00 | 258.00 | 258.00 | 429,200 |
| 2024-11-22 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 117,800 |
| 2024-11-21 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 921,600 |
| 2024-11-20 | 264.00 | 266.00 | 254.00 | 260.00 | 260.00 | 537,100 |
| 2024-11-19 | 250.00 | 270.00 | 246.00 | 258.00 | 258.00 | 734,600 |
| 2024-11-18 | 254.00 | 254.00 | 244.00 | 248.00 | 248.00 | 608,100 |
| 2024-11-15 | 250.00 | 254.00 | 236.00 | 254.00 | 254.00 | 1,842,500 |
| 2024-11-14 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 369,100 |
| 2024-11-13 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | 879,400 |
| 2024-11-12 | 262.00 | 262.00 | 246.00 | 250.00 | 250.00 | 2,790,400 |
| 2024-11-11 | 262.00 | 262.00 | 254.00 | 262.00 | 262.00 | 309,300 |
| 2024-11-08 | 264.00 | 266.00 | 256.00 | 262.00 | 262.00 | 461,200 |
| 2024-11-07 | 262.00 | 268.00 | 250.00 | 256.00 | 256.00 | 1,184,500 |
| 2024-11-06 | 276.00 | 276.00 | 254.00 | 260.00 | 260.00 | 1,682,600 |
| 2024-11-05 | 276.00 | 282.00 | 270.00 | 272.00 | 272.00 | 1,155,500 |
| 2024-11-04 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | 466,800 |
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.