PT Metrodata Electronics Tbk (IDX:MTDL)
Indonesia · Delayed Price · Currency is IDR 535.00
+25.00 (4.90%)
Jun 12, 2026, 4:08 PM WIB
IDX:MTDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 510.00 | 540.00 | 510.00 | 540.00 | - | 5.88% | 1,201,100 |
| Jun 11, 2026 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | -1.92% | 1,543,100 |
| Jun 10, 2026 | 492.00 | 525.00 | 492.00 | 520.00 | 520.00 | 5.69% | 1,256,500 |
| Jun 9, 2026 | 488.00 | 505.00 | 484.00 | 492.00 | 492.00 | 0.82% | 3,370,500 |
| Jun 8, 2026 | 510.00 | 510.00 | 484.00 | 488.00 | 488.00 | -2.01% | 1,083,000 |
| Jun 5, 2026 | 525.00 | 530.00 | 498.00 | 498.00 | 498.00 | -4.23% | 1,662,100 |
| Jun 4, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 1,248,200 |
| Jun 3, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | - | 3,805,600 |
| Jun 2, 2026 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 3,096,700 |
| May 29, 2026 | 540.00 | 550.00 | 530.00 | 535.00 | 535.00 | -0.93% | 7,994,200 |
| May 26, 2026 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | 1.89% | 2,228,400 |
| May 25, 2026 | 550.00 | 555.00 | 530.00 | 530.00 | 530.00 | -2.75% | 836,000 |
| May 22, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 6,486,500 |
| May 21, 2026 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | - | 10,140,000 |
| May 20, 2026 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | -2.65% | 988,100 |
| May 19, 2026 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 0.89% | 4,010,600 |
| May 18, 2026 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | -1.75% | 1,218,700 |
| May 13, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | -0.87% | 9,570,200 |
| May 12, 2026 | 590.00 | 595.00 | 560.00 | 575.00 | 575.00 | -1.71% | 2,083,800 |
| May 11, 2026 | 580.00 | 595.00 | 560.00 | 585.00 | 585.00 | 1.74% | 3,808,300 |
| May 8, 2026 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 1.77% | 1,985,700 |
| May 7, 2026 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | - | 632,100 |
| May 6, 2026 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | -0.88% | 135,400 |
| May 5, 2026 | 565.00 | 580.00 | 565.00 | 570.00 | 570.00 | 1.79% | 2,303,900 |
| May 4, 2026 | 565.00 | 575.00 | 555.00 | 560.00 | 560.00 | -0.88% | 1,959,500 |
| Apr 30, 2026 | 575.00 | 580.00 | 565.00 | 565.00 | 565.00 | -1.74% | 967,500 |
| Apr 29, 2026 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 544,000 |
| Apr 28, 2026 | 590.00 | 595.00 | 570.00 | 575.00 | 575.00 | -2.54% | 608,700 |
| Apr 27, 2026 | 575.00 | 595.00 | 565.00 | 590.00 | 590.00 | 2.61% | 3,089,100 |
| Apr 24, 2026 | 590.00 | 595.00 | 565.00 | 575.00 | 575.00 | -3.36% | 3,151,400 |
| Apr 23, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.65% | 1,766,600 |
| Apr 22, 2026 | 600.00 | 605.00 | 590.00 | 605.00 | 605.00 | 0.83% | 5,928,900 |
| Apr 21, 2026 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 1,017,500 |
| Apr 20, 2026 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | 0.83% | 2,483,400 |
| Apr 17, 2026 | 595.00 | 615.00 | 590.00 | 600.00 | 600.00 | 0.84% | 3,964,700 |
| Apr 16, 2026 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.71% | 2,660,400 |
| Apr 15, 2026 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 0.86% | 2,356,000 |
| Apr 14, 2026 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 1,116,300 |
| Apr 13, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -2.56% | 591,500 |
| Apr 10, 2026 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 1,775,500 |
| Apr 9, 2026 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | - | 253,800 |
| Apr 8, 2026 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 0.86% | 2,373,500 |
| Apr 7, 2026 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 0.87% | 824,800 |
| Apr 6, 2026 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | - | 235,700 |
| Apr 2, 2026 | 590.00 | 595.00 | 570.00 | 575.00 | 575.00 | -1.71% | 1,058,200 |
| Apr 1, 2026 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | 3.54% | 1,971,300 |
| Mar 31, 2026 | 575.00 | 580.00 | 565.00 | 565.00 | 565.00 | -1.74% | 2,135,900 |
| Mar 30, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -2.54% | 676,500 |
| Mar 27, 2026 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 0.85% | 2,860,000 |
| Mar 26, 2026 | 570.00 | 590.00 | 565.00 | 585.00 | 585.00 | 2.63% | 2,847,200 |