Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,704.76 +1,878.43 (+3.04%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Metro Realty Tbk (MTSM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 20,000 |
| 02 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 30 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 500 |
| 29 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 600 |
| 26 Apr 2024 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | 11,700 |
| 25 Apr 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 8,800 |
| 24 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 600 |
| 23 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 22 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2,100 |
| 19 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 400 |
| 18 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5,600 |
| 17 Apr 2024 | 79.00 | 85.00 | 79.00 | 85.00 | 85.00 | 10,700 |
| 16 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,400 |
| 05 Apr 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 10,500 |
| 04 Apr 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 4,800 |
| 03 Apr 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 8,100 |
| 02 Apr 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 85,800 |
| 01 Apr 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 117,500 |
| 28 Mar 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 510,700 |
| 27 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 19,400 |
| 26 Mar 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 8,500 |
| 25 Mar 2024 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | 80,300 |
| 22 Mar 2024 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 44,200 |
| 21 Mar 2024 | 92.00 | 96.00 | 90.00 | 92.00 | 92.00 | 248,300 |
| 20 Mar 2024 | 107.00 | 107.00 | 90.00 | 90.00 | 90.00 | 489,300 |
| 19 Mar 2024 | 108.00 | 111.00 | 100.00 | 100.00 | 100.00 | 88,900 |
| 18 Mar 2024 | 107.00 | 111.00 | 100.00 | 111.00 | 111.00 | 36,600 |
| 15 Mar 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,800 |
| 14 Mar 2024 | 117.00 | 117.00 | 108.00 | 108.00 | 108.00 | 30,900 |
| 13 Mar 2024 | 111.00 | 118.00 | 108.00 | 110.00 | 110.00 | 36,000 |
| 08 Mar 2024 | 119.00 | 119.00 | 110.00 | 111.00 | 111.00 | 188,000 |
| 07 Mar 2024 | 121.00 | 121.00 | 115.00 | 120.00 | 120.00 | 13,200 |
| 06 Mar 2024 | 115.00 | 119.00 | 107.00 | 119.00 | 119.00 | 32,600 |
| 05 Mar 2024 | 112.00 | 119.00 | 112.00 | 116.00 | 116.00 | 7,700 |
| 04 Mar 2024 | 117.00 | 120.00 | 113.00 | 113.00 | 113.00 | 41,000 |
| 01 Mar 2024 | 125.00 | 131.00 | 116.00 | 124.00 | 124.00 | 79,900 |
| 29 Feb 2024 | 120.00 | 120.00 | 110.00 | 120.00 | 120.00 | 12,700 |
| 28 Feb 2024 | 130.00 | 137.00 | 118.00 | 120.00 | 120.00 | 101,300 |
| 27 Feb 2024 | 123.00 | 136.00 | 123.00 | 131.00 | 131.00 | 52,900 |
| 26 Feb 2024 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | 271,800 |
| 23 Feb 2024 | 127.00 | 136.00 | 127.00 | 136.00 | 136.00 | 300 |
| 22 Feb 2024 | 131.00 | 136.00 | 131.00 | 131.00 | 131.00 | 21,400 |
| 21 Feb 2024 | 138.00 | 139.00 | 130.00 | 130.00 | 130.00 | 172,400 |
| 20 Feb 2024 | 130.00 | 143.00 | 128.00 | 128.00 | 128.00 | 134,100 |
| 19 Feb 2024 | 143.00 | 143.00 | 130.00 | 142.00 | 142.00 | 27,900 |
| 16 Feb 2024 | 139.00 | 139.00 | 127.00 | 130.00 | 130.00 | 47,000 |
| 15 Feb 2024 | 140.00 | 140.00 | 134.00 | 139.00 | 139.00 | 7,400 |
| 13 Feb 2024 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 58,200 |
| 12 Feb 2024 | 143.00 | 143.00 | 129.00 | 131.00 | 131.00 | 137,100 |
| 07 Feb 2024 | 160.00 | 160.00 | 143.00 | 143.00 | 143.00 | 291,800 |
| 06 Feb 2024 | 172.00 | 174.00 | 158.00 | 158.00 | 158.00 | 287,700 |
| 05 Feb 2024 | 190.00 | 190.00 | 172.00 | 173.00 | 173.00 | 475,500 |
| 02 Feb 2024 | 195.00 | 195.00 | 188.00 | 191.00 | 191.00 | 166,000 |
| 01 Feb 2024 | 191.00 | 197.00 | 190.00 | 196.00 | 196.00 | 48,900 |
| 31 Jan 2024 | 204.00 | 204.00 | 190.00 | 192.00 | 192.00 | 229,500 |
| 30 Jan 2024 | 189.00 | 242.00 | 189.00 | 204.00 | 204.00 | 3,485,800 |
| 29 Jan 2024 | 191.00 | 195.00 | 188.00 | 190.00 | 190.00 | 23,300 |
| 26 Jan 2024 | 192.00 | 200.00 | 191.00 | 196.00 | 196.00 | 43,900 |
| 25 Jan 2024 | 193.00 | 193.00 | 189.00 | 192.00 | 192.00 | 31,700 |
| 24 Jan 2024 | 191.00 | 195.00 | 191.00 | 193.00 | 193.00 | 18,200 |
| 23 Jan 2024 | 200.00 | 200.00 | 188.00 | 195.00 | 195.00 | 191,800 |
| 22 Jan 2024 | 208.00 | 230.00 | 197.00 | 198.00 | 198.00 | 678,200 |
| 19 Jan 2024 | 204.00 | 220.00 | 197.00 | 199.00 | 199.00 | 163,300 |
| 18 Jan 2024 | 192.00 | 200.00 | 192.00 | 200.00 | 200.00 | 1,200 |
| 17 Jan 2024 | 195.00 | 204.00 | 186.00 | 200.00 | 200.00 | 32,000 |
| 16 Jan 2024 | 191.00 | 196.00 | 187.00 | 195.00 | 195.00 | 20,000 |
| 15 Jan 2024 | 192.00 | 198.00 | 190.00 | 196.00 | 196.00 | 8,800 |
| 12 Jan 2024 | 191.00 | 199.00 | 189.00 | 199.00 | 199.00 | 17,900 |
| 11 Jan 2024 | 194.00 | 199.00 | 189.00 | 199.00 | 199.00 | 62,100 |
| 10 Jan 2024 | 196.00 | 196.00 | 189.00 | 195.00 | 195.00 | 47,700 |
| 09 Jan 2024 | 200.00 | 206.00 | 195.00 | 196.00 | 196.00 | 143,300 |
| 08 Jan 2024 | 193.00 | 206.00 | 185.00 | 200.00 | 200.00 | 61,700 |
| 05 Jan 2024 | 195.00 | 199.00 | 188.00 | 192.00 | 192.00 | 107,100 |
| 04 Jan 2024 | 198.00 | 202.00 | 192.00 | 195.00 | 195.00 | 108,100 |
| 03 Jan 2024 | 208.00 | 214.00 | 196.00 | 198.00 | 198.00 | 549,900 |
| 02 Jan 2024 | 290.00 | 294.00 | 200.00 | 208.00 | 208.00 | 3,561,600 |
| 29 Dec 2023 | 190.00 | 256.00 | 183.00 | 256.00 | 256.00 | 2,280,500 |
| 28 Dec 2023 | 192.00 | 193.00 | 182.00 | 190.00 | 190.00 | 68,100 |
| 27 Dec 2023 | 186.00 | 196.00 | 181.00 | 192.00 | 192.00 | 35,900 |
| 22 Dec 2023 | 191.00 | 191.00 | 183.00 | 187.00 | 187.00 | 20,100 |
| 21 Dec 2023 | 191.00 | 192.00 | 179.00 | 190.00 | 190.00 | 204,000 |
| 20 Dec 2023 | 204.00 | 204.00 | 189.00 | 189.00 | 189.00 | 270,900 |
| 19 Dec 2023 | 210.00 | 212.00 | 197.00 | 200.00 | 200.00 | 77,900 |
| 18 Dec 2023 | 212.00 | 220.00 | 202.00 | 212.00 | 212.00 | 33,800 |
| 15 Dec 2023 | 216.00 | 220.00 | 200.00 | 216.00 | 216.00 | 80,600 |
| 14 Dec 2023 | 206.00 | 220.00 | 204.00 | 216.00 | 216.00 | 117,400 |
| 13 Dec 2023 | 222.00 | 222.00 | 200.00 | 208.00 | 208.00 | 88,400 |
| 12 Dec 2023 | 222.00 | 222.00 | 206.00 | 220.00 | 220.00 | 213,400 |
| 11 Dec 2023 | 199.00 | 238.00 | 199.00 | 220.00 | 220.00 | 1,194,700 |
| 08 Dec 2023 | 214.00 | 214.00 | 196.00 | 199.00 | 199.00 | 126,300 |
| 07 Dec 2023 | 254.00 | 272.00 | 208.00 | 214.00 | 214.00 | 672,000 |
| 06 Dec 2023 | 282.00 | 292.00 | 256.00 | 256.00 | 256.00 | 406,200 |
| 05 Dec 2023 | 256.00 | 310.00 | 256.00 | 280.00 | 280.00 | 1,439,300 |
| 04 Dec 2023 | 272.00 | 278.00 | 256.00 | 256.00 | 256.00 | 234,900 |
| 01 Dec 2023 | 324.00 | 324.00 | 272.00 | 272.00 | 272.00 | 506,300 |
| 30 Nov 2023 | 354.00 | 366.00 | 324.00 | 328.00 | 328.00 | 323,000 |
| 29 Nov 2023 | 392.00 | 392.00 | 350.00 | 354.00 | 354.00 | 735,000 |
| 28 Nov 2023 | 430.00 | 430.00 | 380.00 | 396.00 | 396.00 | 1,641,300 |
| 27 Nov 2023 | 434.00 | 444.00 | 398.00 | 430.00 | 430.00 | 1,907,400 |
| 24 Nov 2023 | 450.00 | 450.00 | 434.00 | 436.00 | 436.00 | 712,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.