PT Metrodata Electronics Tbk (IDX:MTDL)
Indonesia · Delayed Price · Currency is IDR 605.00
+5.00 (0.83%)
Nov 20, 2025, 2:03 PM WIB
IDX:MTDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | - | - | 1,252,300 |
| Nov 19, 2025 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 4,302,600 |
| Nov 18, 2025 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 2,890,000 |
| Nov 17, 2025 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 6,228,300 |
| Nov 14, 2025 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 10,985,600 |
| Nov 13, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 4,321,600 |
| Nov 12, 2025 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 1.67% | 7,047,800 |
| Nov 11, 2025 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 1,832,000 |
| Nov 10, 2025 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 5,213,700 |
| Nov 7, 2025 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.83% | 7,662,800 |
| Nov 6, 2025 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 10,004,600 |
| Nov 5, 2025 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -1.64% | 3,254,900 |
| Nov 4, 2025 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 3,958,900 |
| Nov 3, 2025 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 4,084,700 |
| Oct 31, 2025 | 605.00 | 615.00 | 595.00 | 610.00 | 610.00 | 0.83% | 6,203,400 |
| Oct 30, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 5,382,900 |
| Oct 29, 2025 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1.68% | 9,416,500 |
| Oct 28, 2025 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 8,772,400 |
| Oct 27, 2025 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 7,507,100 |
| Oct 24, 2025 | 605.00 | 620.00 | 590.00 | 600.00 | 600.00 | -0.83% | 5,704,100 |
| Oct 23, 2025 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 2.54% | 3,884,100 |
| Oct 22, 2025 | 605.00 | 610.00 | 590.00 | 590.00 | 590.00 | -3.28% | 7,792,600 |
| Oct 21, 2025 | 600.00 | 610.00 | 590.00 | 610.00 | 610.00 | 1.67% | 4,693,800 |
| Oct 20, 2025 | 590.00 | 610.00 | 590.00 | 600.00 | 600.00 | 1.69% | 3,946,300 |
| Oct 17, 2025 | 620.00 | 625.00 | 590.00 | 590.00 | 590.00 | -4.84% | 5,533,100 |
| Oct 16, 2025 | 610.00 | 625.00 | 600.00 | 620.00 | 620.00 | 1.64% | 3,951,400 |
| Oct 15, 2025 | 595.00 | 610.00 | 590.00 | 610.00 | 610.00 | 4.27% | 5,493,800 |
| Oct 14, 2025 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 6,780,000 |
| Oct 13, 2025 | 600.00 | 605.00 | 585.00 | 600.00 | 600.00 | -0.83% | 5,796,200 |
| Oct 10, 2025 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | - | 4,412,500 |
| Oct 9, 2025 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 4,103,800 |
| Oct 8, 2025 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | - | 4,552,900 |
| Oct 7, 2025 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 4,287,300 |
| Oct 6, 2025 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | -2.42% | 3,173,200 |
| Oct 3, 2025 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | - | 4,420,700 |
| Oct 2, 2025 | 610.00 | 630.00 | 605.00 | 620.00 | 620.00 | 2.48% | 5,286,300 |
| Oct 1, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 6,189,900 |
| Sep 30, 2025 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | -0.83% | 4,737,800 |
| Sep 29, 2025 | 620.00 | 630.00 | 600.00 | 605.00 | 605.00 | -2.42% | 7,133,100 |
| Sep 26, 2025 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | - | 2,517,500 |
| Sep 25, 2025 | 630.00 | 635.00 | 615.00 | 620.00 | 620.00 | -1.59% | 7,081,600 |
| Sep 24, 2025 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | - | 4,363,400 |
| Sep 23, 2025 | 640.00 | 645.00 | 620.00 | 630.00 | 630.00 | -0.79% | 4,514,000 |
| Sep 22, 2025 | 605.00 | 640.00 | 605.00 | 635.00 | 635.00 | 4.96% | 8,952,500 |
| Sep 19, 2025 | 605.00 | 615.00 | 605.00 | 605.00 | 605.00 | - | 3,882,000 |
| Sep 18, 2025 | 620.00 | 620.00 | 600.00 | 605.00 | 605.00 | -2.42% | 7,516,800 |
| Sep 17, 2025 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | - | 6,423,600 |
| Sep 16, 2025 | 640.00 | 645.00 | 620.00 | 620.00 | 620.00 | -3.13% | 5,413,300 |
| Sep 15, 2025 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 2.40% | 6,844,900 |
| Sep 12, 2025 | 685.00 | 685.00 | 620.00 | 625.00 | 625.00 | 1.63% | 13,993,500 |