PT Medela Potentia Tbk (IDX:MDLA)
Indonesia · Delayed Price · Currency is IDR 240.00
0.00 (0.00%)
At close: Feb 27, 2026
PT Medela Potentia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 240.00 | 244.00 | 234.00 | 240.00 | 240.00 | - | 1,561,100 |
| Feb 26, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | 1,694,700 |
| Feb 25, 2026 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | -0.83% | 1,998,800 |
| Feb 24, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 1,143,700 |
| Feb 23, 2026 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | -0.83% | 868,800 |
| Feb 20, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -1.63% | 1,898,900 |
| Feb 19, 2026 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -0.81% | 3,175,100 |
| Feb 18, 2026 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | - | 2,037,100 |
| Feb 13, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -1.59% | 874,700 |
| Feb 12, 2026 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 0.80% | 2,398,900 |
| Feb 11, 2026 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 1,016,400 |
| Feb 10, 2026 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | 1.63% | 619,000 |
| Feb 9, 2026 | 250.00 | 252.00 | 242.00 | 246.00 | 246.00 | - | 1,559,900 |
| Feb 6, 2026 | 246.00 | 252.00 | 242.00 | 246.00 | 246.00 | -2.38% | 2,852,000 |
| Feb 5, 2026 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 0.80% | 2,265,500 |
| Feb 4, 2026 | 244.00 | 256.00 | 242.00 | 250.00 | 250.00 | 2.46% | 3,250,900 |
| Feb 3, 2026 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 0.83% | 1,660,900 |
| Feb 2, 2026 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | -1.63% | 2,947,800 |
| Jan 30, 2026 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 0.82% | 2,374,800 |
| Jan 29, 2026 | 240.00 | 246.00 | 220.00 | 244.00 | 244.00 | 1.67% | 6,102,700 |
| Jan 28, 2026 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | -3.23% | 7,490,100 |
| Jan 27, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -1.59% | 1,977,500 |
| Jan 26, 2026 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 0.80% | 2,350,500 |
| Jan 23, 2026 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 2,078,200 |
| Jan 22, 2026 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | -0.79% | 2,102,500 |
| Jan 21, 2026 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | -1.56% | 4,254,000 |
| Jan 20, 2026 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 0.79% | 1,767,600 |
| Jan 19, 2026 | 254.00 | 256.00 | 248.00 | 254.00 | 254.00 | 0.79% | 5,103,600 |
| Jan 15, 2026 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.79% | 1,627,000 |
| Jan 14, 2026 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 1,985,900 |
| Jan 13, 2026 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 0.79% | 3,595,600 |
| Jan 12, 2026 | 248.00 | 266.00 | 248.00 | 252.00 | 252.00 | 1.61% | 13,251,800 |
| Jan 9, 2026 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | -1.59% | 7,268,700 |
| Jan 8, 2026 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -0.79% | 4,694,300 |
| Jan 7, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -1.55% | 4,807,800 |
| Jan 6, 2026 | 266.00 | 266.00 | 252.00 | 258.00 | 258.00 | -1.53% | 7,546,800 |
| Jan 5, 2026 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | -0.76% | 6,144,800 |
| Jan 2, 2026 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | - | 2,470,300 |
| 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 |