PT Medela Potentia Tbk (IDX:MDLA)
Indonesia · Delayed Price · Currency is IDR 206.00
-2.00 (-0.96%)
Jul 15, 2026, 4:02 PM WIB
PT Medela Potentia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 878,100 |
| Jun 18, 2026 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | -0.96% | 1,560,800 |
| Jun 17, 2026 | 206.00 | 220.00 | 204.00 | 208.00 | 208.00 | 0.97% | 1,840,700 |
| Jun 15, 2026 | 204.00 | 208.00 | 199.00 | 206.00 | 206.00 | 3.00% | 5,075,100 |
| Jun 12, 2026 | 197.00 | 202.00 | 197.00 | 200.00 | 200.00 | 2.04% | 2,800,100 |
| Jun 11, 2026 | 200.00 | 204.00 | 195.00 | 196.00 | 196.00 | -2.00% | 854,700 |
| Jun 10, 2026 | 190.00 | 214.00 | 190.00 | 200.00 | 200.00 | 5.82% | 2,676,400 |
| Jun 9, 2026 | 175.00 | 191.00 | 175.00 | 189.00 | 189.00 | 7.39% | 2,129,800 |
| Jun 8, 2026 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | -4.86% | 1,971,400 |
| Jun 5, 2026 | 190.00 | 192.00 | 185.00 | 185.00 | 185.00 | -3.65% | 766,600 |
| Jun 4, 2026 | 199.00 | 199.00 | 186.00 | 192.00 | 192.00 | -3.52% | 2,239,900 |
| Jun 3, 2026 | 202.00 | 204.00 | 196.00 | 199.00 | 199.00 | -1.49% | 1,146,300 |
| Jun 2, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 1,243,700 |
| May 29, 2026 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 637,900 |
| May 26, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1,157,300 |
| May 25, 2026 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 6.51% | 1,686,100 |
| May 22, 2026 | 210.00 | 214.00 | 200.00 | 206.00 | 193.40 | -2.83% | 10,859,400 |
| May 21, 2026 | 220.00 | 224.00 | 208.00 | 212.00 | 199.03 | -2.75% | 9,961,600 |
| May 20, 2026 | 218.00 | 220.00 | 198.00 | 218.00 | 204.67 | - | 27,669,400 |
| May 19, 2026 | 220.00 | 224.00 | 214.00 | 218.00 | 204.67 | -0.91% | 3,248,300 |
| May 18, 2026 | 220.00 | 222.00 | 208.00 | 220.00 | 206.54 | - | 3,593,100 |
| May 13, 2026 | 224.00 | 226.00 | 216.00 | 220.00 | 206.54 | -1.79% | 3,202,400 |
| May 12, 2026 | 244.00 | 244.00 | 218.00 | 224.00 | 210.30 | -6.67% | 7,265,100 |
| May 11, 2026 | 252.00 | 260.00 | 230.00 | 240.00 | 225.32 | 4.35% | 15,800,500 |
| May 8, 2026 | 238.00 | 254.00 | 226.00 | 230.00 | 215.93 | -4.17% | 17,918,500 |
| May 7, 2026 | 220.00 | 256.00 | 214.00 | 240.00 | 225.32 | 9.09% | 13,588,900 |
| May 6, 2026 | 224.00 | 224.00 | 216.00 | 220.00 | 206.54 | - | 750,200 |
| May 5, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 206.54 | - | 1,050,600 |
| May 4, 2026 | 216.00 | 228.00 | 214.00 | 220.00 | 206.54 | 1.85% | 2,720,000 |
| Apr 30, 2026 | 212.00 | 216.00 | 206.00 | 216.00 | 202.79 | 2.86% | 3,024,500 |
| Apr 29, 2026 | 212.00 | 214.00 | 210.00 | 210.00 | 197.16 | - | 887,000 |
| Apr 28, 2026 | 212.00 | 214.00 | 208.00 | 210.00 | 197.16 | -0.94% | 1,713,500 |