Sarana Meditama Metropolitan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 296.00 | 296.00 | 280.00 | 280.00 | 280.00 | 768,700 |
| 2024-10-31 | 284.00 | 292.00 | 278.00 | 292.00 | 292.00 | 1,506,000 |
| 2024-10-30 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 414,400 |
| 2024-10-29 | 282.00 | 288.00 | 282.00 | 284.00 | 284.00 | 114,000 |
| 2024-10-28 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | 136,400 |
| 2024-10-25 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 1,016,600 |
| 2024-10-24 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 418,600 |
| 2024-10-23 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | 517,000 |
| 2024-10-22 | 298.00 | 300.00 | 288.00 | 288.00 | 288.00 | 1,316,300 |
| 2024-10-21 | 280.00 | 304.00 | 276.00 | 298.00 | 298.00 | 8,309,500 |
| 2024-10-18 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | 1,528,700 |
| 2024-10-17 | 296.00 | 298.00 | 278.00 | 284.00 | 284.00 | 3,164,900 |
| 2024-10-16 | 300.00 | 300.00 | 282.00 | 290.00 | 290.00 | 1,384,600 |
| 2024-10-15 | 292.00 | 300.00 | 292.00 | 292.00 | 292.00 | 1,250,600 |
| 2024-10-14 | 308.00 | 308.00 | 296.00 | 298.00 | 298.00 | 1,462,500 |
| 2024-10-11 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 546,500 |
| 2024-10-10 | 302.00 | 312.00 | 302.00 | 302.00 | 302.00 | 1,181,000 |
| 2024-10-09 | 306.00 | 312.00 | 302.00 | 302.00 | 302.00 | 2,191,700 |
| 2024-10-08 | 308.00 | 320.00 | 300.00 | 306.00 | 306.00 | 4,123,000 |
| 2024-10-07 | 298.00 | 324.00 | 292.00 | 308.00 | 308.00 | 11,848,800 |
| 2024-10-04 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | 139,200 |
| 2024-10-03 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | 762,900 |
| 2024-10-02 | 292.00 | 304.00 | 286.00 | 300.00 | 300.00 | 2,533,000 |
| 2024-10-01 | 300.00 | 310.00 | 286.00 | 290.00 | 290.00 | 4,509,800 |
| 2024-09-30 | 292.00 | 310.00 | 286.00 | 300.00 | 300.00 | 2,699,100 |
| 2024-09-27 | 298.00 | 304.00 | 290.00 | 290.00 | 290.00 | 3,721,600 |
| 2024-09-26 | 302.00 | 310.00 | 288.00 | 298.00 | 298.00 | 7,110,800 |
| 2024-09-25 | 276.00 | 304.00 | 274.00 | 300.00 | 300.00 | 8,437,200 |
| 2024-09-24 | 282.00 | 284.00 | 272.00 | 276.00 | 276.00 | 1,825,800 |
| 2024-09-23 | 298.00 | 308.00 | 280.00 | 280.00 | 280.00 | 4,160,800 |
| 2024-09-20 | 268.00 | 306.00 | 260.00 | 298.00 | 298.00 | 7,758,200 |
| 2024-09-19 | 266.00 | 270.00 | 266.00 | 266.00 | 266.00 | 478,800 |
| 2024-09-18 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 184,000 |
| 2024-09-17 | 272.00 | 274.00 | 260.00 | 262.00 | 262.00 | 1,269,400 |
| 2024-09-13 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 832,100 |
| 2024-09-12 | 264.00 | 276.00 | 250.00 | 264.00 | 264.00 | 3,347,200 |
| 2024-09-11 | 264.00 | 264.00 | 252.00 | 262.00 | 262.00 | 650,200 |
| 2024-09-10 | 264.00 | 268.00 | 260.00 | 262.00 | 262.00 | 937,000 |
| 2024-09-09 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 425,000 |
| 2024-09-06 | 262.00 | 278.00 | 254.00 | 268.00 | 268.00 | 2,835,800 |
| 2024-09-05 | 272.00 | 274.00 | 248.00 | 260.00 | 260.00 | 8,313,800 |
| 2024-09-04 | 270.00 | 278.00 | 268.00 | 272.00 | 272.00 | 2,513,200 |
| 2024-09-03 | 304.00 | 306.00 | 270.00 | 270.00 | 270.00 | 6,438,100 |
| 2024-09-02 | 306.00 | 306.00 | 292.00 | 304.00 | 304.00 | 2,281,100 |
| 2024-08-30 | 298.00 | 306.00 | 290.00 | 304.00 | 304.00 | 1,838,800 |
| 2024-08-29 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 297,000 |
| 2024-08-28 | 300.00 | 304.00 | 292.00 | 296.00 | 296.00 | 278,900 |
| 2024-08-27 | 300.00 | 304.00 | 292.00 | 298.00 | 298.00 | 1,419,100 |
| 2024-08-26 | 296.00 | 302.00 | 294.00 | 298.00 | 298.00 | 1,022,900 |
| 2024-08-23 | 302.00 | 302.00 | 294.00 | 298.00 | 298.00 | 687,800 |
| 2024-08-22 | 306.00 | 310.00 | 300.00 | 300.00 | 300.00 | 586,900 |
| 2024-08-21 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1,444,900 |
| 2024-08-20 | 308.00 | 316.00 | 300.00 | 300.00 | 300.00 | 5,339,700 |
| 2024-08-19 | 318.00 | 320.00 | 296.00 | 306.00 | 306.00 | 3,691,100 |
| 2024-08-16 | 290.00 | 324.00 | 272.00 | 318.00 | 318.00 | 11,019,200 |
| 2024-08-15 | 296.00 | 302.00 | 274.00 | 282.00 | 282.00 | 2,297,600 |
| 2024-08-14 | 270.00 | 318.00 | 264.00 | 294.00 | 294.00 | 13,243,000 |
| 2024-08-13 | 278.00 | 280.00 | 262.00 | 270.00 | 270.00 | 1,370,700 |
| 2024-08-12 | 252.00 | 280.00 | 248.00 | 276.00 | 276.00 | 7,650,400 |
| 2024-08-09 | 254.00 | 262.00 | 240.00 | 250.00 | 250.00 | 429,800 |
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.