PT Metrodata Electronics Tbk (IDX:MTDL)
Indonesia · Delayed Price · Currency is IDR 605.00
+10.00 (1.68%)
Aug 1, 2025, 4:06 PM WIB
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 595.00 | 610.00 | 590.00 | 605.00 | 605.00 | 1.68% | 9,176,600 |
| Jul 31, 2025 | 590.00 | 600.00 | 575.00 | 595.00 | 595.00 | 1.71% | 14,968,800 |
| Jul 30, 2025 | 575.00 | 585.00 | 560.00 | 585.00 | 585.00 | 2.63% | 11,995,900 |
| Jul 29, 2025 | 565.00 | 575.00 | 560.00 | 570.00 | 570.00 | 0.88% | 10,927,100 |
| Jul 28, 2025 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | - | 10,308,300 |
| Jul 25, 2025 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 0.89% | 9,143,600 |
| Jul 24, 2025 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 0.90% | 5,279,800 |
| Jul 23, 2025 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | -1.77% | 15,983,400 |
| Jul 22, 2025 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 5,375,300 |
| Jul 21, 2025 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | - | 6,164,800 |
| Jul 18, 2025 | 575.00 | 575.00 | 555.00 | 560.00 | 560.00 | - | 7,643,500 |
| Jul 17, 2025 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | -1.75% | 4,578,300 |
| Jul 16, 2025 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1.79% | 5,298,700 |
| Jul 15, 2025 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1.82% | 6,325,800 |
| Jul 14, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 5,332,500 |
| Jul 11, 2025 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 6,168,800 |
| Jul 10, 2025 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 0.90% | 4,450,700 |
| Jul 9, 2025 | 545.00 | 555.00 | 535.00 | 555.00 | 555.00 | 3.74% | 6,284,800 |
| Jul 8, 2025 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | -2.73% | 5,467,800 |
| Jul 7, 2025 | 530.00 | 560.00 | 525.00 | 550.00 | 550.00 | 4.76% | 11,394,100 |
| Jul 4, 2025 | 525.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | 5,465,000 |
| Jul 3, 2025 | 525.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | 5,030,000 |
| Jul 2, 2025 | 530.00 | 540.00 | 525.00 | 525.00 | 525.00 | - | 4,772,100 |
| Jul 1, 2025 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | -2.78% | 5,167,100 |
| Jun 30, 2025 | 530.00 | 540.00 | 520.00 | 540.00 | 540.00 | 3.85% | 4,783,300 |
| Jun 26, 2025 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | -1.89% | 7,638,600 |
| Jun 25, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | - | 2,706,300 |
| Jun 24, 2025 | 535.00 | 545.00 | 530.00 | 530.00 | 530.00 | - | 3,072,500 |
| Jun 23, 2025 | 535.00 | 535.00 | 515.00 | 530.00 | 530.00 | -0.93% | 13,581,600 |
| Jun 20, 2025 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 5,682,500 |
| Jun 19, 2025 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | - | 6,739,200 |
| Jun 18, 2025 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | 0.93% | 5,558,000 |
| Jun 17, 2025 | 530.00 | 545.00 | 525.00 | 540.00 | 540.00 | 3.85% | 6,447,400 |
| Jun 16, 2025 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -1.89% | 9,791,600 |
| Jun 13, 2025 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | -0.93% | 10,323,300 |
| Jun 12, 2025 | 550.00 | 550.00 | 535.00 | 535.00 | 535.00 | -3.60% | 8,656,200 |
| Jun 11, 2025 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.89% | 8,659,400 |
| Jun 10, 2025 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | -3.45% | 8,474,800 |
| Jun 5, 2025 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | - | 6,052,100 |
| Jun 4, 2025 | 570.00 | 585.00 | 570.00 | 580.00 | 556.00 | 1.75% | 5,166,200 |
| Jun 3, 2025 | 575.00 | 575.00 | 565.00 | 570.00 | 546.41 | - | 6,220,200 |
| Jun 2, 2025 | 590.00 | 595.00 | 565.00 | 570.00 | 546.41 | -3.39% | 6,862,700 |
| May 28, 2025 | 595.00 | 600.00 | 580.00 | 590.00 | 565.59 | -0.84% | 6,430,100 |
| May 27, 2025 | 590.00 | 600.00 | 585.00 | 595.00 | 570.38 | 0.85% | 6,745,700 |
| May 26, 2025 | 595.00 | 605.00 | 590.00 | 590.00 | 565.59 | - | 5,951,800 |
| May 23, 2025 | 580.00 | 605.00 | 575.00 | 590.00 | 565.59 | 1.72% | 6,664,700 |
| May 22, 2025 | 585.00 | 590.00 | 570.00 | 580.00 | 556.00 | - | 7,194,100 |
| May 21, 2025 | 585.00 | 585.00 | 575.00 | 580.00 | 556.00 | -0.85% | 3,279,100 |
| May 20, 2025 | 585.00 | 595.00 | 570.00 | 585.00 | 560.79 | 0.86% | 8,975,000 |
| May 19, 2025 | 565.00 | 590.00 | 565.00 | 580.00 | 556.00 | 2.65% | 4,908,000 |