PT Metrodata Electronics Tbk (IDX:MTDL)
Indonesia · Delayed Price · Currency is IDR 610.00
-10.00 (-1.61%)
Sep 17, 2025, 3:46 PM WIB
IDX:MTDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 605.00 | 630.00 | 605.00 | 615.00 | 615.00 | 2.50% | 9,649,800 |
| Sep 10, 2025 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | -0.83% | 7,988,000 |
| Sep 9, 2025 | 620.00 | 625.00 | 590.00 | 605.00 | 605.00 | -1.63% | 8,003,900 |
| Sep 8, 2025 | 600.00 | 635.00 | 595.00 | 615.00 | 615.00 | 2.50% | 10,664,300 |
| Sep 4, 2025 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | - | 7,996,100 |
| Sep 3, 2025 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 4,599,800 |
| Sep 2, 2025 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 5,543,000 |
| Sep 1, 2025 | 580.00 | 595.00 | 560.00 | 590.00 | 590.00 | - | 8,274,900 |
| Aug 29, 2025 | 605.00 | 605.00 | 575.00 | 590.00 | 590.00 | -3.28% | 8,302,700 |
| Aug 28, 2025 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 11,258,400 |
| Aug 27, 2025 | 585.00 | 615.00 | 585.00 | 615.00 | 615.00 | 5.13% | 25,664,200 |
| Aug 26, 2025 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -0.85% | 6,946,400 |
| Aug 25, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 24,633,400 |
| Aug 22, 2025 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 1.72% | 8,187,400 |
| Aug 21, 2025 | 590.00 | 595.00 | 575.00 | 580.00 | 580.00 | -0.85% | 7,611,500 |
| Aug 20, 2025 | 585.00 | 600.00 | 580.00 | 585.00 | 585.00 | - | 18,295,800 |
| Aug 19, 2025 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -0.85% | 23,990,200 |
| Aug 15, 2025 | 585.00 | 600.00 | 580.00 | 590.00 | 590.00 | 0.85% | 6,476,300 |
| Aug 14, 2025 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -0.85% | 9,915,300 |
| Aug 13, 2025 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | - | 6,826,500 |
| Aug 12, 2025 | 590.00 | 605.00 | 590.00 | 590.00 | 590.00 | - | 6,717,400 |
| Aug 11, 2025 | 590.00 | 605.00 | 575.00 | 590.00 | 590.00 | - | 8,408,400 |
| Aug 8, 2025 | 590.00 | 595.00 | 575.00 | 590.00 | 590.00 | - | 6,896,700 |
| Aug 7, 2025 | 595.00 | 605.00 | 590.00 | 590.00 | 590.00 | -0.84% | 6,920,800 |
| Aug 6, 2025 | 610.00 | 620.00 | 590.00 | 595.00 | 595.00 | -2.46% | 4,973,300 |
| Aug 5, 2025 | 600.00 | 615.00 | 600.00 | 610.00 | 610.00 | 3.39% | 3,927,100 |
| Aug 4, 2025 | 610.00 | 615.00 | 590.00 | 590.00 | 590.00 | -2.48% | 9,733,100 |
| 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 |