PT Medela Potentia Tbk (IDX:MDLA)
Indonesia · Delayed Price · Currency is IDR 191.00
+1.00 (0.53%)
Oct 30, 2026, 4:11 PM WIB
PT Medela Potentia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 192.00 | 192.00 | 186.00 | 191.00 | 191.00 | 0.53% | 270,000 |
| Oct 29, 2026 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | -1.55% | 877,200 |
| Oct 28, 2026 | 193.00 | 193.00 | 190.00 | 193.00 | 193.00 | 0.52% | 351,900 |
| Oct 27, 2026 | 192.00 | 195.00 | 189.00 | 192.00 | 192.00 | - | 459,500 |
| Oct 26, 2026 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | -0.52% | 374,500 |
| Oct 23, 2026 | 192.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.05% | 666,300 |
| Oct 22, 2026 | 184.00 | 195.00 | 184.00 | 191.00 | 191.00 | 0.53% | 445,700 |
| Oct 21, 2026 | 191.00 | 193.00 | 186.00 | 190.00 | 190.00 | -0.52% | 3,338,500 |
| Oct 20, 2026 | 181.00 | 195.00 | 181.00 | 191.00 | 191.00 | 5.52% | 2,196,300 |
| Oct 19, 2026 | 189.00 | 189.00 | 176.00 | 181.00 | 181.00 | -4.23% | 6,220,900 |
| Oct 16, 2026 | 200.00 | 200.00 | 183.00 | 189.00 | 189.00 | -9.13% | 4,312,300 |
| Oct 15, 2026 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 1,394,200 |
| Oct 14, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 1,372,300 |
| Oct 13, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 651,300 |
| Oct 12, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 724,800 |
| Oct 9, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 382,700 |
| Oct 8, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 791,300 |
| Oct 7, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 303,500 |
| Oct 6, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 479,400 |
| Oct 5, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 419,200 |
| Oct 2, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 934,700 |
| Oct 1, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 421,300 |
| Sep 30, 2026 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1.96% | 1,342,700 |
| Sep 29, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 1,327,900 |
| Sep 28, 2026 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 793,600 |
| Sep 25, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 2,089,900 |
| Sep 24, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 350,800 |
| Sep 23, 2026 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 420,200 |
| Sep 22, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 1,382,400 |
| Sep 21, 2026 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 0.97% | 1,401,400 |
| Sep 18, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 1,855,300 |
| Sep 17, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 696,700 |
| Sep 16, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 630,400 |
| Sep 15, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 1,426,400 |
| Sep 14, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 2,117,300 |
| Sep 11, 2026 | 210.00 | 214.00 | 202.00 | 208.00 | 208.00 | - | 4,840,900 |
| Sep 10, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 2,126,800 |
| Sep 9, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 4,987,400 |
| Sep 8, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 4,470,800 |
| Sep 7, 2026 | 210.00 | 226.00 | 208.00 | 208.00 | 208.00 | -0.95% | 9,732,200 |
| Sep 4, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,533,700 |
| Sep 3, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 1,736,700 |
| Sep 2, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 3,395,500 |
| Sep 1, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 2,368,300 |
| Aug 31, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 1,243,700 |
| Aug 28, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 619,700 |
| Aug 27, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 1,090,100 |
| Aug 26, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 1,899,100 |
| Aug 24, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 521,900 |
| Aug 21, 2026 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 773,000 |