PT Medela Potentia Tbk (IDX:MDLA)
Indonesia · Delayed Price · Currency is IDR 260.00
+6.00 (2.36%)
Aug 28, 2025, 3:49 PM WIB
PT Medela Potentia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 256.00 | 268.00 | 254.00 | 256.00 | 256.00 | 0.79% | 13,937,700 |
| Aug 27, 2025 | 272.00 | 276.00 | 252.00 | 254.00 | 254.00 | -6.62% | 27,239,500 |
| Aug 26, 2025 | 284.00 | 304.00 | 258.00 | 272.00 | 272.00 | -4.23% | 42,775,400 |
| Aug 25, 2025 | 268.00 | 318.00 | 264.00 | 284.00 | 284.00 | 7.58% | 98,779,100 |
| Aug 22, 2025 | 262.00 | 276.00 | 244.00 | 264.00 | 264.00 | 0.76% | 87,912,600 |
| Aug 21, 2025 | 210.00 | 262.00 | 210.00 | 262.00 | 262.00 | 24.76% | 236,928,200 |
| Aug 20, 2025 | 204.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1.94% | 9,567,500 |
| Aug 19, 2025 | 210.00 | 212.00 | 202.00 | 206.00 | 206.00 | -1.90% | 11,837,600 |
| Aug 15, 2025 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | 0.96% | 16,618,100 |
| Aug 14, 2025 | 208.00 | 212.00 | 198.00 | 208.00 | 208.00 | - | 35,859,300 |
| Aug 13, 2025 | 199.00 | 208.00 | 198.00 | 208.00 | 208.00 | 4.52% | 33,220,100 |
| Aug 12, 2025 | 199.00 | 206.00 | 195.00 | 199.00 | 199.00 | - | 27,808,100 |
| Aug 11, 2025 | 200.00 | 206.00 | 194.00 | 199.00 | 199.00 | -0.50% | 21,403,700 |
| Aug 8, 2025 | 193.00 | 206.00 | 190.00 | 200.00 | 200.00 | 5.26% | 46,284,700 |
| Aug 7, 2025 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | -0.52% | 5,226,200 |
| Aug 6, 2025 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | -0.52% | 8,637,500 |
| Aug 5, 2025 | 190.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.05% | 8,396,000 |
| Aug 4, 2025 | 187.00 | 192.00 | 185.00 | 190.00 | 190.00 | 1.60% | 17,754,600 |
| Aug 1, 2025 | 187.00 | 187.00 | 184.00 | 187.00 | 187.00 | -0.53% | 3,101,400 |
| Jul 31, 2025 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | 1.08% | 5,243,800 |
| Jul 30, 2025 | 186.00 | 187.00 | 183.00 | 186.00 | 186.00 | - | 8,007,900 |
| Jul 29, 2025 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | -0.53% | 3,728,100 |
| Jul 28, 2025 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | - | 8,716,900 |
| Jul 25, 2025 | 187.00 | 187.00 | 184.00 | 187.00 | 187.00 | - | 5,916,300 |
| Jul 24, 2025 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | - | 1,942,100 |
| Jul 23, 2025 | 188.00 | 188.00 | 182.00 | 187.00 | 187.00 | - | 3,828,400 |
| Jul 22, 2025 | 187.00 | 188.00 | 180.00 | 187.00 | 187.00 | - | 21,100,500 |
| Jul 21, 2025 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | -1.06% | 6,125,500 |
| Jul 18, 2025 | 189.00 | 191.00 | 186.00 | 189.00 | 189.00 | -1.05% | 19,051,100 |
| Jul 17, 2025 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | -0.52% | 5,946,100 |
| Jul 16, 2025 | 191.00 | 192.00 | 189.00 | 192.00 | 192.00 | 0.52% | 4,754,000 |
| Jul 15, 2025 | 190.00 | 193.00 | 189.00 | 191.00 | 191.00 | -1.04% | 4,129,700 |
| Jul 14, 2025 | 192.00 | 193.00 | 189.00 | 193.00 | 193.00 | - | 6,218,100 |
| Jul 11, 2025 | 192.00 | 193.00 | 190.00 | 193.00 | 193.00 | - | 3,169,400 |
| Jul 10, 2025 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | -1.03% | 7,069,400 |
| Jul 9, 2025 | 197.00 | 197.00 | 193.00 | 195.00 | 195.00 | -1.52% | 1,883,600 |
| Jul 8, 2025 | 196.00 | 198.00 | 192.00 | 198.00 | 198.00 | 0.51% | 3,619,400 |
| Jul 7, 2025 | 190.00 | 197.00 | 185.00 | 197.00 | 197.00 | - | 13,379,000 |
| Jul 4, 2025 | 197.00 | 200.00 | 195.00 | 197.00 | 187.20 | - | 6,130,300 |
| Jul 3, 2025 | 196.00 | 198.00 | 193.00 | 197.00 | 187.20 | 1.03% | 3,619,600 |
| Jul 2, 2025 | 197.00 | 198.00 | 195.00 | 195.00 | 185.30 | -0.51% | 5,385,800 |
| Jul 1, 2025 | 200.00 | 200.00 | 196.00 | 196.00 | 186.25 | -0.51% | 6,109,200 |
| Jun 30, 2025 | 198.00 | 199.00 | 196.00 | 197.00 | 187.20 | -1.01% | 6,347,700 |
| Jun 26, 2025 | 200.00 | 202.00 | 197.00 | 199.00 | 189.10 | - | 15,776,500 |
| Jun 25, 2025 | 204.00 | 204.00 | 196.00 | 199.00 | 189.10 | -1.49% | 13,209,800 |
| Jun 24, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 191.95 | 1.00% | 6,970,500 |
| Jun 23, 2025 | 198.00 | 204.00 | 194.00 | 200.00 | 190.05 | -1.96% | 7,714,400 |
| Jun 20, 2025 | 202.00 | 204.00 | 200.00 | 204.00 | 193.85 | 2.00% | 1,969,100 |
| Jun 19, 2025 | 208.00 | 208.00 | 199.00 | 200.00 | 190.05 | -3.85% | 10,008,100 |
| Jun 18, 2025 | 210.00 | 212.00 | 206.00 | 208.00 | 197.65 | -0.95% | 3,487,500 |