PT Medela Potentia Tbk (IDX:MDLA)
Indonesia · Delayed Price · Currency is IDR 204.00
-4.00 (-1.92%)
Sep 22, 2026, 3:30 PM WIB
PT Medela Potentia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | - | -0.96% | 1,273,000 |
| 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 |
| 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 |