PT Metrodata Electronics Tbk (IDX:MTDL)
Indonesia · Delayed Price · Currency is IDR 570.00
+5.00 (0.88%)
At close: Feb 27, 2026
IDX:MTDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | 0.88% | 521,200 |
| Feb 26, 2026 | 595.00 | 595.00 | 565.00 | 565.00 | 565.00 | -5.04% | 2,215,400 |
| Feb 25, 2026 | 580.00 | 595.00 | 575.00 | 595.00 | 595.00 | 3.48% | 3,391,900 |
| Feb 24, 2026 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | - | 1,210,000 |
| Feb 23, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 2,481,100 |
| Feb 20, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 1,071,500 |
| Feb 19, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.88% | 1,583,000 |
| Feb 18, 2026 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 1.79% | 2,385,600 |
| Feb 13, 2026 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 4,677,900 |
| Feb 12, 2026 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.88% | 6,723,600 |
| Feb 11, 2026 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1.79% | 24,714,800 |
| Feb 10, 2026 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | - | 7,814,300 |
| Feb 9, 2026 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | - | 1,047,200 |
| Feb 6, 2026 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | -1.75% | 7,422,000 |
| Feb 5, 2026 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 2,695,200 |
| Feb 4, 2026 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 1,465,800 |
| Feb 3, 2026 | 565.00 | 580.00 | 565.00 | 570.00 | 570.00 | 1.79% | 2,269,400 |
| Feb 2, 2026 | 580.00 | 580.00 | 550.00 | 560.00 | 560.00 | -1.75% | 14,265,300 |
| Jan 30, 2026 | 565.00 | 585.00 | 565.00 | 570.00 | 570.00 | 0.88% | 5,233,300 |
| Jan 29, 2026 | 575.00 | 575.00 | 500.00 | 565.00 | 565.00 | -1.74% | 5,001,100 |
| Jan 28, 2026 | 580.00 | 585.00 | 560.00 | 575.00 | 575.00 | -0.86% | 6,751,300 |
| Jan 27, 2026 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 3,264,700 |
| Jan 26, 2026 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 2,356,300 |
| Jan 23, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | - | 2,044,500 |
| Jan 22, 2026 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1.72% | 5,465,300 |
| Jan 21, 2026 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 3,293,500 |
| Jan 20, 2026 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | -1.71% | 3,604,700 |
| Jan 19, 2026 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 3,090,100 |
| Jan 15, 2026 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | -0.85% | 5,119,700 |
| Jan 14, 2026 | 595.00 | 595.00 | 580.00 | 590.00 | 590.00 | -0.84% | 4,514,100 |
| Jan 13, 2026 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | -1.65% | 8,642,400 |
| Jan 12, 2026 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 0.83% | 3,652,600 |
| Jan 9, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 2,458,400 |
| Jan 8, 2026 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 2,641,800 |
| Jan 7, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 2,399,600 |
| Jan 6, 2026 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | -0.83% | 4,941,200 |
| Jan 5, 2026 | 595.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1.68% | 1,228,000 |
| Jan 2, 2026 | 595.00 | 610.00 | 595.00 | 595.00 | 595.00 | 0.85% | 3,142,000 |
| Dec 30, 2025 | 605.00 | 610.00 | 590.00 | 590.00 | 590.00 | -0.84% | 4,390,000 |
| Dec 29, 2025 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 1,942,900 |
| Dec 24, 2025 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 485,200 |
| Dec 23, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 1,794,100 |
| Dec 22, 2025 | 595.00 | 620.00 | 595.00 | 605.00 | 605.00 | 2.54% | 4,247,500 |
| Dec 19, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 2,549,900 |
| Dec 18, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 1,819,900 |
| Dec 17, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 3,865,600 |
| Dec 16, 2025 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 5,874,500 |
| Dec 15, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 6,237,300 |
| Dec 12, 2025 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1.69% | 6,003,300 |
| Dec 11, 2025 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | -1.67% | 7,453,100 |