PT Metrodata Electronics Tbk (IDX:MTDL)
Indonesia · Delayed Price · Currency is IDR 560.00
+15.00 (2.75%)
Mar 17, 2026, 4:02 PM WIB
IDX:MTDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 540.00 | 565.00 | 540.00 | 560.00 | 560.00 | 2.75% | 1,628,000 |
| Mar 16, 2026 | 545.00 | 560.00 | 530.00 | 545.00 | 545.00 | 0.93% | 3,888,200 |
| Mar 13, 2026 | 535.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 1,520,600 |
| Mar 12, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.89% | 2,073,800 |
| Mar 11, 2026 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | -1.85% | 844,900 |
| Mar 10, 2026 | 535.00 | 555.00 | 530.00 | 540.00 | 540.00 | 1.89% | 853,100 |
| Mar 9, 2026 | 530.00 | 545.00 | 530.00 | 530.00 | 530.00 | -2.75% | 2,132,500 |
| Mar 6, 2026 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -1.80% | 1,887,000 |
| Mar 5, 2026 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.83% | 1,567,100 |
| Mar 4, 2026 | 560.00 | 565.00 | 530.00 | 545.00 | 545.00 | -2.68% | 2,070,600 |
| Mar 3, 2026 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 0.90% | 2,251,000 |
| Mar 2, 2026 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | -2.63% | 1,204,600 |
| 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 |