PT Metro Realty Tbk (IDX:MTSM)
Indonesia
· Delayed Price · Currency is IDR 500.00
0.00 (0.00%)
At close: Jan 30, 2025
PT Metro Realty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 460.00 | 500.00 | 460.00 | 500.00 | 500.00 | - | 8,700 |
| Jan 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 200 |
| Jan 23, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 200 |
| Jan 22, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 14,900 |
| Jan 21, 2025 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 38,500 |
| Jan 20, 2025 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1.98% | 51,000 |
| Jan 17, 2025 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.00% | 64,500 |
| Jan 16, 2025 | 490.00 | 500.00 | 486.00 | 500.00 | 500.00 | 2.04% | 16,300 |
| Jan 15, 2025 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | -1.21% | 41,200 |
| Jan 14, 2025 | 480.00 | 500.00 | 480.00 | 496.00 | 496.00 | 1.22% | 22,800 |
| Jan 13, 2025 | 446.00 | 490.00 | 402.00 | 490.00 | 490.00 | 9.87% | 53,200 |
| Jan 10, 2025 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | -7.08% | 56,900 |
| Jan 9, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | -2.04% | 7,100 |
| Jan 8, 2025 | 500.00 | 500.00 | 462.00 | 490.00 | 490.00 | - | 11,000 |
| Jan 7, 2025 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 2.08% | 33,700 |
| Jan 6, 2025 | 468.00 | 480.00 | 468.00 | 480.00 | 480.00 | 3.00% | 134,400 |
| Jan 3, 2025 | 472.00 | 472.00 | 466.00 | 466.00 | 466.00 | 1.30% | 33,700 |
| Jan 2, 2025 | 462.00 | 462.00 | 450.00 | 460.00 | 460.00 | 3.14% | 136,700 |
| Dec 30, 2024 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | -0.89% | 126,700 |
| Dec 27, 2024 | 480.00 | 480.00 | 450.00 | 450.00 | 450.00 | -10.00% | 74,900 |
| Dec 24, 2024 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 6.38% | 255,600 |
| Dec 23, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 9.81% | 158,800 |
| Dec 20, 2024 | 358.00 | 428.00 | 358.00 | 428.00 | 428.00 | 9.74% | 269,600 |
| Dec 19, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -9.72% | 377,600 |
| Dec 18, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -9.62% | 115,400 |
| Dec 17, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -9.81% | 205,200 |
| Dec 16, 2024 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | -9.40% | 95,800 |
| Dec 13, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -9.30% | 59,500 |
| Dec 12, 2024 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -9.79% | 114,900 |
| Dec 11, 2024 | 650.00 | 715.00 | 650.00 | 715.00 | 715.00 | 10.00% | 700,200 |
| Dec 10, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 9.24% | 53,300 |
| Dec 9, 2024 | 545.00 | 595.00 | 545.00 | 595.00 | 595.00 | 9.17% | 667,400 |
| Dec 6, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -9.92% | 250,800 |
| Dec 5, 2024 | 605.00 | 610.00 | 605.00 | 605.00 | 605.00 | -9.70% | 936,000 |
| Dec 4, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -9.46% | 276,800 |
| Dec 3, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 9.63% | 969,400 |
| Dec 2, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -9.40% | 77,600 |
| Nov 29, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -9.70% | 149,400 |
| Nov 28, 2024 | 1,005.00 | 1,005.00 | 825.00 | 825.00 | 825.00 | -9.84% | 754,600 |
| Nov 26, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 9.58% | 293,500 |
| Nov 25, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 9.87% | 533,000 |
| Nov 22, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 9.35% | 201,900 |
| Nov 21, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 9.45% | 271,100 |
| Nov 20, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 9.48% | 269,200 |
| Nov 19, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 9.43% | 1,278,800 |
| Nov 18, 2024 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | 4.95% | 280,700 |
| Nov 15, 2024 | 462.00 | 505.00 | 462.00 | 505.00 | 505.00 | 9.31% | 1,284,200 |
| Nov 14, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 10.00% | 358,400 |
| Nov 13, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 9.95% | 254,200 |
| Nov 12, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 9.77% | 258,000 |
| Nov 11, 2024 | 330.00 | 348.00 | 330.00 | 348.00 | 348.00 | 9.43% | 211,600 |
| Nov 8, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 9.66% | 118,900 |
| Nov 7, 2024 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | -8.81% | 602,700 |
| Nov 6, 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 8.90% | 393,200 |
| Nov 5, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 9.77% | 636,400 |
| Nov 4, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 9.92% | 362,100 |
| Nov 1, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 124,000 |
| Oct 21, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 176,200 |
| Oct 17, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.29% | 85,800 |
| Oct 16, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 9.58% | 39,900 |
| Oct 15, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | 19,400 |
| Oct 14, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 9.35% | 95,600 |
| Oct 11, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 9.45% | 58,800 |
| Oct 10, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.48% | 40,800 |
| Oct 9, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.43% | 20,500 |
| Oct 8, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | 347,100 |
| Oct 7, 2024 | 89.00 | 97.00 | 89.00 | 97.00 | 97.00 | 8.99% | 107,400 |
| Oct 4, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 4,900 |
| Oct 2, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1,200 |
| Oct 1, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,100 |
| Sep 30, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 1,200 |
| Sep 26, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 800 |
| Sep 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 700 |
| Sep 24, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 1,000 |
| Sep 20, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 13,100 |
| Sep 19, 2024 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 50,900 |
| Sep 18, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 5,200 |
| Sep 17, 2024 | 82.00 | 95.00 | 82.00 | 95.00 | 95.00 | 7.95% | 22,500 |
| Sep 13, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 600 |
| Sep 12, 2024 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -5.32% | 12,300 |
| Sep 11, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 4.44% | 19,500 |
| Sep 10, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | 142,600 |
| Sep 9, 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -2.22% | 3,000 |
| Sep 6, 2024 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | - | 400 |
| Sep 5, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 10,000 |
| Sep 4, 2024 | 84.00 | 90.00 | 84.00 | 90.00 | 90.00 | 7.14% | 3,300 |
| Sep 3, 2024 | 84.00 | 90.00 | 84.00 | 84.00 | 84.00 | - | 3,800 |
| Sep 2, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 100 |
| Aug 30, 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 3,200 |
| Aug 29, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 8,200 |
| Aug 28, 2024 | 90.00 | 90.00 | 84.00 | 84.00 | 84.00 | 1.20% | 500 |
| Aug 27, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 2,600 |
| Aug 26, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 2.50% | 3,000 |
| Aug 23, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,100 |
| Aug 22, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 500 |
| Aug 21, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 1,600 |
| Aug 20, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 3.95% | 28,900 |
| Aug 19, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -3.80% | 22,100 |
| Aug 16, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | 16,600 |
| Aug 15, 2024 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -4.65% | 3,800 |