PT Metrodata Electronics Tbk (IDX:MTDL)
Indonesia · Delayed Price · Currency is IDR 545.00
-5.00 (-0.91%)
May 22, 2026, 4:00 PM WIB
IDX:MTDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | - | -0.91% | 9,367,500 |
| 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 |
| Mar 25, 2026 | 560.00 | 580.00 | 545.00 | 570.00 | 570.00 | 1.79% | 2,516,700 |
| 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 |