PT Medela Potentia Tbk (IDX:MDLA)
Indonesia · Delayed Price · Currency is IDR 260.00
+10.00 (4.00%)
At close: Dec 5, 2025
PT Medela Potentia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 4.00% | 6,799,700 |
| Dec 4, 2025 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 4,450,100 |
| Dec 3, 2025 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | -0.79% | 3,035,200 |
| Dec 2, 2025 | 256.00 | 256.00 | 248.00 | 252.00 | 252.00 | -0.79% | 10,757,400 |
| Dec 1, 2025 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 0.79% | 4,661,000 |
| Nov 28, 2025 | 254.00 | 256.00 | 248.00 | 252.00 | 252.00 | -0.79% | 4,398,700 |
| Nov 27, 2025 | 248.00 | 256.00 | 248.00 | 254.00 | 254.00 | 2.42% | 4,262,000 |
| Nov 26, 2025 | 250.00 | 254.00 | 248.00 | 248.00 | 248.00 | -1.59% | 4,648,900 |
| Nov 25, 2025 | 262.00 | 266.00 | 248.00 | 252.00 | 252.00 | -3.08% | 29,876,200 |
| Nov 24, 2025 | 258.00 | 264.00 | 250.00 | 260.00 | 260.00 | 6.56% | 34,031,700 |
| Nov 21, 2025 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | - | 1,105,700 |
| Nov 20, 2025 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 0.83% | 4,722,100 |
| Nov 19, 2025 | 238.00 | 248.00 | 236.00 | 242.00 | 242.00 | 1.68% | 5,313,900 |
| Nov 18, 2025 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | -0.83% | 2,467,800 |
| Nov 17, 2025 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 1,243,600 |
| Nov 14, 2025 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 2,709,800 |
| Nov 13, 2025 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | -0.83% | 2,046,700 |
| Nov 12, 2025 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | - | 880,200 |
| Nov 11, 2025 | 244.00 | 248.00 | 238.00 | 242.00 | 242.00 | - | 5,833,400 |
| Nov 10, 2025 | 240.00 | 250.00 | 236.00 | 242.00 | 242.00 | 2.54% | 9,616,600 |
| Nov 7, 2025 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | 1,252,100 |
| Nov 6, 2025 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | 0.85% | 1,384,000 |
| Nov 5, 2025 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | - | 2,220,000 |
| Nov 4, 2025 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | -1.68% | 3,462,600 |
| Nov 3, 2025 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | 0.85% | 4,356,900 |
| Oct 31, 2025 | 246.00 | 250.00 | 234.00 | 236.00 | 236.00 | -4.07% | 5,710,900 |
| Oct 30, 2025 | 238.00 | 252.00 | 234.00 | 246.00 | 246.00 | 4.24% | 7,493,000 |
| Oct 29, 2025 | 238.00 | 242.00 | 232.00 | 236.00 | 236.00 | -0.84% | 3,836,000 |
| Oct 28, 2025 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | -1.65% | 3,965,700 |
| Oct 27, 2025 | 256.00 | 260.00 | 238.00 | 242.00 | 242.00 | -3.97% | 13,203,400 |
| Oct 24, 2025 | 242.00 | 256.00 | 238.00 | 252.00 | 252.00 | 4.13% | 8,777,100 |
| Oct 23, 2025 | 238.00 | 246.00 | 236.00 | 242.00 | 242.00 | 2.54% | 7,702,500 |
| Oct 22, 2025 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.67% | 1,619,300 |
| Oct 21, 2025 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 0.84% | 2,553,300 |
| Oct 20, 2025 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.85% | 1,674,100 |
| Oct 17, 2025 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | -1.67% | 3,857,400 |
| Oct 16, 2025 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 2,496,800 |
| Oct 15, 2025 | 242.00 | 242.00 | 232.00 | 242.00 | 242.00 | 0.83% | 6,003,500 |
| Oct 14, 2025 | 248.00 | 252.00 | 230.00 | 240.00 | 240.00 | -3.23% | 15,024,100 |
| Oct 13, 2025 | 254.00 | 262.00 | 248.00 | 248.00 | 248.00 | -2.36% | 17,028,900 |
| Oct 10, 2025 | 240.00 | 266.00 | 238.00 | 254.00 | 254.00 | 7.63% | 57,565,500 |
| Oct 9, 2025 | 224.00 | 270.00 | 224.00 | 236.00 | 236.00 | 6.31% | 92,231,200 |
| Oct 8, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.89% | 5,746,300 |
| Oct 7, 2025 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 13,603,600 |
| Oct 6, 2025 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | -0.88% | 7,140,800 |
| Oct 3, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 3,598,400 |
| Oct 2, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 4,507,300 |
| Oct 1, 2025 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.88% | 5,429,700 |
| Sep 30, 2025 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 7,451,700 |
| Sep 29, 2025 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 7,798,600 |