PT Medela Potentia Tbk (IDX:MDLA)
Indonesia · Delayed Price · Currency is IDR 208.00
-2.00 (-0.95%)
Sep 2, 2026, 11:48 AM WIB
PT Medela Potentia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | - | 0.96% | 1,137,400 |
| 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 |
| Aug 20, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 1,885,100 |
| Aug 19, 2026 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | -0.95% | 2,418,400 |
| Aug 18, 2026 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 2,124,000 |
| Aug 14, 2026 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 589,700 |
| Aug 13, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 772,400 |
| Aug 12, 2026 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1.92% | 1,983,100 |
| Aug 11, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 856,500 |
| Aug 10, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 588,900 |
| Aug 7, 2026 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 947,600 |
| Aug 6, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 1,036,700 |
| Aug 5, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 228,300 |
| Aug 4, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 295,200 |
| Aug 3, 2026 | 212.00 | 214.00 | 200.00 | 210.00 | 210.00 | -0.94% | 869,400 |
| Jul 31, 2026 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | - | 891,000 |
| Jul 30, 2026 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | 683,900 |
| Jul 29, 2026 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 133,900 |
| Jul 28, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 521,400 |
| Jul 27, 2026 | 208.00 | 210.00 | 202.00 | 210.00 | 210.00 | 0.96% | 710,800 |
| Jul 24, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 356,300 |
| Jul 23, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 842,600 |
| Jul 22, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 389,900 |
| Jul 21, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 208,400 |
| Jul 20, 2026 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 336,500 |
| Jul 17, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 1,412,000 |
| Jul 16, 2026 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 269,000 |
| Jul 15, 2026 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 383,300 |
| Jul 14, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 569,000 |
| Jul 13, 2026 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 698,800 |
| Jul 10, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 1,154,300 |
| Jul 9, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 872,800 |
| Jul 8, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1.00% | 1,264,800 |
| Jul 7, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 3,230,300 |
| Jul 6, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | -0.98% | 100,900 |
| Jul 3, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 2.00% | 140,100 |
| Jul 2, 2026 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 1,257,100 |
| Jul 1, 2026 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | -0.99% | 478,300 |
| Jun 30, 2026 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | - | 1,785,400 |
| Jun 29, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 684,700 |
| Jun 26, 2026 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 975,000 |
| Jun 25, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 2,901,500 |
| Jun 24, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 964,200 |
| Jun 23, 2026 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,731,000 |
| Jun 22, 2026 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 478,800 |