PT Metrodata Electronics Tbk (IDX:MTDL)
Indonesia · Delayed Price · Currency is IDR 444.00
-14.00 (-3.06%)
Oct 30, 2026, 4:00 PM WIB
IDX:MTDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 456.00 | 458.00 | 444.00 | 444.00 | 444.00 | -3.06% | 585,000 |
| Oct 29, 2026 | 472.00 | 482.00 | 458.00 | 458.00 | 458.00 | -4.18% | 3,438,900 |
| Oct 28, 2026 | 488.00 | 488.00 | 472.00 | 478.00 | 478.00 | -2.05% | 429,900 |
| Oct 27, 2026 | 472.00 | 488.00 | 470.00 | 488.00 | 488.00 | 3.39% | 2,906,600 |
| Oct 26, 2026 | 474.00 | 478.00 | 472.00 | 472.00 | 472.00 | -0.42% | 541,600 |
| Oct 23, 2026 | 462.00 | 476.00 | 462.00 | 474.00 | 474.00 | 2.16% | 685,900 |
| Oct 22, 2026 | 458.00 | 464.00 | 440.00 | 464.00 | 464.00 | 1.31% | 1,832,400 |
| Oct 21, 2026 | 460.00 | 464.00 | 456.00 | 458.00 | 458.00 | - | 2,291,700 |
| Oct 20, 2026 | 456.00 | 464.00 | 452.00 | 458.00 | 458.00 | 0.88% | 3,852,200 |
| Oct 19, 2026 | 450.00 | 456.00 | 428.00 | 454.00 | 454.00 | -0.87% | 3,484,200 |
| Oct 16, 2026 | 470.00 | 482.00 | 458.00 | 458.00 | 458.00 | -7.66% | 4,934,800 |
| Oct 15, 2026 | 498.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.40% | 1,097,600 |
| Oct 14, 2026 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 181,500 |
| Oct 13, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 975,000 |
| Oct 12, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 648,900 |
| Oct 9, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 73,500 |
| Oct 8, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 917,000 |
| Oct 7, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 600,900 |
| Oct 6, 2026 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,592,000 |
| Oct 5, 2026 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 0.40% | 373,900 |
| Oct 2, 2026 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 1,553,900 |
| Oct 1, 2026 | 496.00 | 505.00 | 496.00 | 496.00 | 496.00 | - | 618,600 |
| Sep 30, 2026 | 498.00 | 505.00 | 496.00 | 496.00 | 496.00 | - | 1,412,100 |
| Sep 29, 2026 | 498.00 | 500.00 | 492.00 | 496.00 | 496.00 | -0.40% | 1,735,100 |
| Sep 28, 2026 | 500.00 | 505.00 | 498.00 | 498.00 | 498.00 | - | 712,100 |
| Sep 25, 2026 | 498.00 | 505.00 | 496.00 | 498.00 | 498.00 | - | 2,214,700 |
| Sep 24, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -0.40% | 713,500 |
| Sep 23, 2026 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 744,600 |
| Sep 22, 2026 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 1,867,900 |
| Sep 21, 2026 | 496.00 | 510.00 | 496.00 | 500.00 | 500.00 | 0.81% | 1,257,400 |
| Sep 18, 2026 | 505.00 | 510.00 | 496.00 | 496.00 | 496.00 | -1.78% | 2,605,000 |
| Sep 17, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 1,442,400 |
| Sep 16, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 2,137,600 |
| Sep 15, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 1,532,500 |
| Sep 14, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 954,600 |
| Sep 11, 2026 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | -2.88% | 2,329,700 |
| Sep 10, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 3,758,300 |
| Sep 9, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 2,259,100 |
| Sep 8, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 4,772,900 |
| Sep 7, 2026 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 4,229,500 |
| Sep 4, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 1,833,100 |
| Sep 3, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 3,142,000 |
| Sep 2, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 3,007,200 |
| Sep 1, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.99% | 1,871,600 |
| Aug 31, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 721,600 |
| Aug 28, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 1,496,700 |
| Aug 27, 2026 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 5,618,900 |
| Aug 26, 2026 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | -0.98% | 4,296,400 |
| Aug 24, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 1,805,700 |
| Aug 21, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 2,825,900 |