PT Medela Potentia Tbk (IDX:MDLA)
Indonesia · Delayed Price · Currency is IDR 230.00
-10.00 (-4.17%)
May 8, 2026, 4:05 PM WIB
PT Medela Potentia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 238.00 | 254.00 | 226.00 | 230.00 | 230.00 | -4.17% | 17,918,500 |
| May 7, 2026 | 220.00 | 256.00 | 214.00 | 240.00 | 240.00 | 9.09% | 13,588,900 |
| May 6, 2026 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 750,200 |
| May 5, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 1,050,600 |
| May 4, 2026 | 216.00 | 228.00 | 214.00 | 220.00 | 220.00 | 1.85% | 2,720,000 |
| Apr 30, 2026 | 212.00 | 216.00 | 206.00 | 216.00 | 216.00 | 2.86% | 3,024,500 |
| Apr 29, 2026 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 887,000 |
| Apr 28, 2026 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,713,500 |
| Apr 27, 2026 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 1,507,300 |
| Apr 24, 2026 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | -2.78% | 2,990,100 |
| Apr 23, 2026 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | - | 3,260,100 |
| Apr 22, 2026 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | 963,700 |
| Apr 21, 2026 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 991,400 |
| Apr 20, 2026 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 974,800 |
| Apr 17, 2026 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 1,711,300 |
| Apr 16, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 2,830,500 |
| Apr 15, 2026 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 0.94% | 2,224,200 |
| Apr 14, 2026 | 214.00 | 216.00 | 208.00 | 212.00 | 212.00 | - | 2,959,700 |
| Apr 13, 2026 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.85% | 964,800 |
| Apr 10, 2026 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.93% | 1,339,800 |
| Apr 9, 2026 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 1,091,400 |
| Apr 8, 2026 | 212.00 | 218.00 | 208.00 | 214.00 | 214.00 | 0.94% | 1,730,400 |
| Apr 7, 2026 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 0.95% | 1,003,400 |
| Apr 6, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | -0.94% | 856,000 |
| Apr 2, 2026 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | 776,700 |
| Apr 1, 2026 | 210.00 | 220.00 | 208.00 | 212.00 | 212.00 | 0.95% | 1,820,000 |
| Mar 31, 2026 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 1,315,300 |
| Mar 30, 2026 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | -1.89% | 2,177,200 |
| Mar 27, 2026 | 208.00 | 216.00 | 204.00 | 212.00 | 212.00 | 1.92% | 1,905,200 |
| Mar 26, 2026 | 210.00 | 218.00 | 208.00 | 208.00 | 208.00 | -0.95% | 1,258,200 |
| Mar 25, 2026 | 206.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1.94% | 1,452,800 |
| Mar 17, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.98% | 647,500 |
| Mar 16, 2026 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | -2.86% | 1,583,000 |
| Mar 13, 2026 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | -2.78% | 1,731,400 |
| Mar 12, 2026 | 222.00 | 222.00 | 212.00 | 216.00 | 216.00 | -0.92% | 620,100 |
| Mar 11, 2026 | 224.00 | 228.00 | 218.00 | 218.00 | 218.00 | -2.68% | 828,600 |
| Mar 10, 2026 | 212.00 | 228.00 | 212.00 | 224.00 | 224.00 | 5.66% | 1,037,300 |
| Mar 9, 2026 | 220.00 | 222.00 | 210.00 | 212.00 | 212.00 | -3.64% | 2,660,900 |
| Mar 6, 2026 | 226.00 | 230.00 | 218.00 | 220.00 | 220.00 | -2.65% | 3,047,200 |
| Mar 5, 2026 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 0.89% | 2,013,800 |
| Mar 4, 2026 | 230.00 | 232.00 | 218.00 | 224.00 | 224.00 | -2.61% | 3,220,500 |
| Mar 3, 2026 | 222.00 | 240.00 | 218.00 | 230.00 | 230.00 | 2.68% | 8,106,800 |
| Mar 2, 2026 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | -6.67% | 5,103,500 |
| 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 |