Price History - MTSM

Kembali ke Company
Ticker: MTSM
Company: Metro Realty Tbk
Date Open High Low Close Volume Value
09-May-2025 500.00 500.00 500.00 500.00 0 0
08-May-2025 500.00 500.00 500.00 500.00 0 0
07-May-2025 500.00 500.00 500.00 500.00 0 0
06-May-2025 500.00 500.00 500.00 500.00 0 0
05-May-2025 500.00 500.00 500.00 500.00 0 0
02-May-2025 500.00 500.00 500.00 500.00 0 0
30-Apr-2025 500.00 500.00 500.00 500.00 0 0
29-Apr-2025 500.00 500.00 500.00 500.00 0 0
28-Apr-2025 500.00 500.00 500.00 500.00 0 0
25-Apr-2025 500.00 500.00 500.00 500.00 0 0
24-Apr-2025 500.00 500.00 500.00 500.00 0 0
23-Apr-2025 500.00 500.00 500.00 500.00 0 0
22-Apr-2025 500.00 500.00 500.00 500.00 0 0
21-Apr-2025 500.00 500.00 500.00 500.00 0 0
17-Apr-2025 500.00 500.00 500.00 500.00 0 0
16-Apr-2025 500.00 500.00 500.00 500.00 0 0
15-Apr-2025 500.00 500.00 500.00 500.00 0 0
14-Apr-2025 500.00 500.00 500.00 500.00 0 0
11-Apr-2025 500.00 500.00 500.00 500.00 0 0
10-Apr-2025 500.00 500.00 500.00 500.00 0 0
09-Apr-2025 500.00 500.00 500.00 500.00 0 0
08-Apr-2025 500.00 500.00 500.00 500.00 0 0
27-Mar-2025 500.00 500.00 500.00 500.00 0 0
26-Mar-2025 500.00 500.00 500.00 500.00 0 0
25-Mar-2025 500.00 500.00 500.00 500.00 0 0
24-Mar-2025 500.00 500.00 500.00 500.00 0 0
21-Mar-2025 500.00 500.00 500.00 500.00 0 0
20-Mar-2025 500.00 500.00 500.00 500.00 0 0
19-Mar-2025 500.00 500.00 500.00 500.00 0 0
18-Mar-2025 500.00 500.00 500.00 500.00 0 0
17-Mar-2025 500.00 500.00 500.00 500.00 0 0
14-Mar-2025 500.00 500.00 500.00 500.00 0 0
13-Mar-2025 500.00 500.00 500.00 500.00 0 0
12-Mar-2025 500.00 500.00 500.00 500.00 0 0
11-Mar-2025 500.00 500.00 500.00 500.00 0 0
10-Mar-2025 500.00 500.00 500.00 500.00 0 0
07-Mar-2025 500.00 500.00 500.00 500.00 0 0
06-Mar-2025 500.00 500.00 500.00 500.00 0 0
05-Mar-2025 500.00 500.00 500.00 500.00 0 0
04-Mar-2025 500.00 500.00 500.00 500.00 0 0
03-Mar-2025 500.00 500.00 500.00 500.00 0 0
28-Feb-2025 500.00 500.00 500.00 500.00 0 0
27-Feb-2025 500.00 500.00 500.00 500.00 0 0
26-Feb-2025 500.00 500.00 500.00 500.00 0 0
25-Feb-2025 500.00 500.00 500.00 500.00 0 0
24-Feb-2025 500.00 500.00 500.00 500.00 0 0
21-Feb-2025 500.00 500.00 500.00 500.00 0 0
20-Feb-2025 500.00 500.00 500.00 500.00 0 0
19-Feb-2025 500.00 500.00 500.00 500.00 0 0
18-Feb-2025 500.00 500.00 500.00 500.00 0 0
17-Feb-2025 500.00 500.00 500.00 500.00 0 0
14-Feb-2025 500.00 500.00 500.00 500.00 0 0
13-Feb-2025 500.00 500.00 500.00 500.00 0 0
12-Feb-2025 500.00 500.00 500.00 500.00 0 0
11-Feb-2025 500.00 500.00 500.00 500.00 0 0
10-Feb-2025 500.00 500.00 500.00 500.00 0 0
07-Feb-2025 500.00 500.00 500.00 500.00 0 0
06-Feb-2025 500.00 500.00 500.00 500.00 0 0
05-Feb-2025 500.00 500.00 500.00 500.00 0 0
04-Feb-2025 500.00 500.00 500.00 500.00 0 0
03-Feb-2025 500.00 500.00 500.00 500.00 0 0
31-Jan-2025 500.00 500.00 500.00 500.00 0 0
30-Jan-2025 460.00 500.00 460.00 500.00 8,700 0
24-Jan-2025 500.00 500.00 500.00 500.00 200 0
23-Jan-2025 500.00 500.00 500.00 500.00 200 0
22-Jan-2025 505.00 505.00 500.00 500.00 14,900 0
21-Jan-2025 515.00 515.00 505.00 505.00 38,500 0
20-Jan-2025 505.00 515.00 505.00 515.00 51,000 0
17-Jan-2025 500.00 505.00 496.00 505.00 64,500 0
16-Jan-2025 490.00 500.00 486.00 500.00 16,300 0
15-Jan-2025 496.00 496.00 490.00 490.00 41,200 0
14-Jan-2025 480.00 500.00 480.00 496.00 22,800 0
13-Jan-2025 446.00 490.00 402.00 490.00 53,200 0
10-Jan-2025 450.00 450.00 446.00 446.00 56,900 0
09-Jan-2025 490.00 490.00 480.00 480.00 7,100 0
08-Jan-2025 500.00 500.00 462.00 490.00 11,000 0
07-Jan-2025 500.00 500.00 490.00 490.00 33,700 0
06-Jan-2025 468.00 480.00 468.00 480.00 134,400 0
03-Jan-2025 472.00 472.00 466.00 466.00 33,700 0
02-Jan-2025 462.00 462.00 450.00 460.00 136,700 0
30-Dec-2024 450.00 450.00 446.00 446.00 126,700 0
27-Dec-2024 480.00 480.00 450.00 450.00 74,900 0
24-Dec-2024 510.00 515.00 500.00 500.00 255,600 0
23-Dec-2024 470.00 470.00 470.00 470.00 158,800 0
20-Dec-2024 358.00 428.00 358.00 428.00 269,600 0
19-Dec-2024 390.00 390.00 390.00 390.00 377,600 0
18-Dec-2024 432.00 432.00 432.00 432.00 115,400 0
17-Dec-2024 478.00 478.00 478.00 478.00 205,200 0
16-Dec-2024 530.00 535.00 530.00 530.00 95,800 0
13-Dec-2024 585.00 585.00 585.00 585.00 59,500 0
12-Dec-2024 650.00 650.00 645.00 645.00 114,900 0
11-Dec-2024 650.00 715.00 650.00 715.00 700,200 0
10-Dec-2024 650.00 650.00 650.00 650.00 53,300 0
09-Dec-2024 545.00 595.00 545.00 595.00 667,400 0
06-Dec-2024 545.00 545.00 545.00 545.00 250,800 0
05-Dec-2024 605.00 610.00 605.00 605.00 936,000 0
04-Dec-2024 670.00 670.00 670.00 670.00 276,800 0
03-Dec-2024 740.00 740.00 740.00 740.00 969,400 0
02-Dec-2024 675.00 675.00 675.00 675.00 77,600 0
29-Nov-2024 745.00 745.00 745.00 745.00 149,400 0