PT Medela Potentia Tbk (IDX:MDLA)
Indonesia · Delayed Price · Currency is IDR 264.00
-4.00 (-1.49%)
At close: Dec 30, 2025
PT Medela Potentia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | -1.49% | 5,468,400 |
| Dec 29, 2025 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 2.29% | 4,040,500 |
| Dec 24, 2025 | 266.00 | 272.00 | 260.00 | 262.00 | 262.00 | -1.50% | 4,496,900 |
| Dec 23, 2025 | 266.00 | 274.00 | 260.00 | 266.00 | 266.00 | - | 3,235,700 |
| Dec 22, 2025 | 270.00 | 272.00 | 262.00 | 266.00 | 266.00 | -1.48% | 5,324,700 |
| Dec 19, 2025 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | - | 5,361,500 |
| Dec 18, 2025 | 278.00 | 280.00 | 266.00 | 270.00 | 270.00 | -1.46% | 4,705,000 |
| Dec 17, 2025 | 268.00 | 278.00 | 268.00 | 274.00 | 274.00 | 2.24% | 3,119,400 |
| Dec 16, 2025 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | -0.74% | 3,256,300 |
| Dec 15, 2025 | 282.00 | 288.00 | 268.00 | 270.00 | 270.00 | -4.26% | 10,801,600 |
| Dec 12, 2025 | 292.00 | 294.00 | 280.00 | 282.00 | 282.00 | -3.42% | 11,655,500 |
| Dec 11, 2025 | 272.00 | 298.00 | 272.00 | 292.00 | 292.00 | 8.15% | 37,493,200 |
| Dec 10, 2025 | 274.00 | 278.00 | 264.00 | 270.00 | 270.00 | -0.74% | 11,237,900 |
| Dec 9, 2025 | 284.00 | 286.00 | 270.00 | 272.00 | 272.00 | -4.23% | 16,983,600 |
| Dec 8, 2025 | 268.00 | 300.00 | 268.00 | 284.00 | 284.00 | 9.23% | 95,461,200 |
| 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 |