PT Metrodata Electronics Tbk (IDX:MTDL)
Indonesia · Delayed Price · Currency is IDR 510.00
+5.00 (0.99%)
Jul 3, 2026, 2:50 PM WIB
IDX:MTDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | - | 3,482,000 |
| Jul 1, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 320,800 |
| Jun 30, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 190,500 |
| Jun 29, 2026 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 0.40% | 126,600 |
| Jun 26, 2026 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | -0.40% | 383,200 |
| Jun 25, 2026 | 496.00 | 505.00 | 496.00 | 500.00 | 500.00 | 2.04% | 593,500 |
| Jun 24, 2026 | 505.00 | 510.00 | 490.00 | 490.00 | 490.00 | -2.97% | 645,600 |
| Jun 23, 2026 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 693,000 |
| Jun 22, 2026 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -0.99% | 921,800 |
| Jun 19, 2026 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | -1.56% | 3,018,200 |
| Jun 18, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 513.00 | - | 2,773,500 |
| Jun 17, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 513.00 | 0.93% | 3,567,300 |
| Jun 15, 2026 | 535.00 | 560.00 | 530.00 | 535.00 | 508.25 | - | 4,234,500 |
| Jun 12, 2026 | 510.00 | 550.00 | 510.00 | 535.00 | 508.25 | 4.90% | 3,419,300 |
| Jun 11, 2026 | 520.00 | 520.00 | 500.00 | 510.00 | 484.50 | -1.92% | 1,543,100 |
| Jun 10, 2026 | 492.00 | 525.00 | 492.00 | 520.00 | 494.00 | 5.69% | 1,256,500 |
| Jun 9, 2026 | 488.00 | 505.00 | 484.00 | 492.00 | 467.40 | 0.82% | 3,370,500 |
| Jun 8, 2026 | 510.00 | 510.00 | 484.00 | 488.00 | 463.60 | -2.01% | 1,083,000 |
| Jun 5, 2026 | 525.00 | 530.00 | 498.00 | 498.00 | 473.10 | -4.23% | 1,662,100 |
| Jun 4, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 494.00 | -0.95% | 1,248,200 |
| Jun 3, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 498.75 | - | 3,805,600 |
| Jun 2, 2026 | 530.00 | 535.00 | 520.00 | 525.00 | 498.75 | -1.87% | 3,096,700 |
| May 29, 2026 | 540.00 | 550.00 | 530.00 | 535.00 | 508.25 | -0.93% | 7,994,200 |
| May 26, 2026 | 535.00 | 550.00 | 530.00 | 540.00 | 513.00 | 1.89% | 2,228,400 |
| May 25, 2026 | 550.00 | 555.00 | 530.00 | 530.00 | 503.50 | -2.75% | 836,000 |
| May 22, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 517.75 | -0.91% | 6,486,500 |
| May 21, 2026 | 550.00 | 560.00 | 545.00 | 550.00 | 522.50 | - | 10,140,000 |
| May 20, 2026 | 560.00 | 565.00 | 550.00 | 550.00 | 522.50 | -2.65% | 988,100 |
| May 19, 2026 | 560.00 | 570.00 | 555.00 | 565.00 | 536.75 | 0.89% | 4,010,600 |
| May 18, 2026 | 570.00 | 575.00 | 555.00 | 560.00 | 532.00 | -1.75% | 1,218,700 |
| May 13, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 541.50 | -0.87% | 9,570,200 |
| May 12, 2026 | 590.00 | 595.00 | 560.00 | 575.00 | 546.25 | -1.71% | 2,083,800 |
| May 11, 2026 | 580.00 | 595.00 | 560.00 | 585.00 | 555.75 | 1.74% | 3,808,300 |
| May 8, 2026 | 570.00 | 580.00 | 565.00 | 575.00 | 546.25 | 1.77% | 1,985,700 |
| May 7, 2026 | 570.00 | 575.00 | 565.00 | 565.00 | 536.75 | - | 632,100 |
| May 6, 2026 | 575.00 | 575.00 | 565.00 | 565.00 | 536.75 | -0.88% | 135,400 |
| May 5, 2026 | 565.00 | 580.00 | 565.00 | 570.00 | 541.50 | 1.79% | 2,303,900 |
| May 4, 2026 | 565.00 | 575.00 | 555.00 | 560.00 | 532.00 | -0.88% | 1,959,500 |
| Apr 30, 2026 | 575.00 | 580.00 | 565.00 | 565.00 | 536.75 | -1.74% | 967,500 |
| Apr 29, 2026 | 575.00 | 585.00 | 570.00 | 575.00 | 546.25 | - | 544,000 |
| Apr 28, 2026 | 590.00 | 595.00 | 570.00 | 575.00 | 546.25 | -2.54% | 608,700 |
| Apr 27, 2026 | 575.00 | 595.00 | 565.00 | 590.00 | 560.50 | 2.61% | 3,089,100 |
| Apr 24, 2026 | 590.00 | 595.00 | 565.00 | 575.00 | 546.25 | -3.36% | 3,151,400 |
| Apr 23, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 565.25 | -1.65% | 1,766,600 |
| Apr 22, 2026 | 600.00 | 605.00 | 590.00 | 605.00 | 574.75 | 0.83% | 5,928,900 |
| Apr 21, 2026 | 605.00 | 610.00 | 595.00 | 600.00 | 570.00 | -0.83% | 1,017,500 |
| Apr 20, 2026 | 605.00 | 610.00 | 590.00 | 605.00 | 574.75 | 0.83% | 2,483,400 |
| Apr 17, 2026 | 595.00 | 615.00 | 590.00 | 600.00 | 570.00 | 0.84% | 3,964,700 |
| Apr 16, 2026 | 585.00 | 595.00 | 580.00 | 595.00 | 565.25 | 1.71% | 2,660,400 |
| Apr 15, 2026 | 585.00 | 585.00 | 575.00 | 585.00 | 555.75 | 0.86% | 2,356,000 |