PT Metrodata Electronics Tbk (IDX:MTDL)
Indonesia · Delayed Price · Currency is IDR 510.00
+5.00 (0.99%)
Sep 1, 2026, 4:09 PM WIB
IDX:MTDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 1,310,600 |
| Aug 19, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 3,370,700 |
| Aug 18, 2026 | 505.00 | 525.00 | 505.00 | 520.00 | 520.00 | 2.97% | 4,170,000 |
| Aug 14, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,168,200 |
| Aug 13, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 931,400 |
| Aug 12, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 209,600 |
| Aug 11, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 3,253,800 |
| Aug 10, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 648,200 |
| Aug 7, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 1,665,500 |
| Aug 6, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 730,300 |
| Aug 5, 2026 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 2.97% | 8,037,100 |
| Aug 4, 2026 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 2,654,700 |
| Aug 3, 2026 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 0.99% | 3,252,400 |
| Jul 31, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 2,564,400 |
| Jul 30, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 1,197,800 |
| Jul 29, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 867,600 |
| Jul 28, 2026 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 3,764,900 |
| Jul 27, 2026 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 1,945,800 |
| Jul 24, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 753,800 |
| Jul 23, 2026 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 2,056,600 |
| Jul 22, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 5,579,300 |
| Jul 21, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 1,808,800 |
| Jul 20, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 1,778,400 |
| Jul 17, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 288,200 |
| Jul 16, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 1,638,200 |
| Jul 15, 2026 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 1,387,000 |
| Jul 14, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1.98% | 457,500 |
| Jul 13, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 439,200 |
| Jul 10, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 342,800 |
| Jul 9, 2026 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 0.99% | 3,732,900 |
| Jul 8, 2026 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 606,800 |
| Jul 7, 2026 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | - | 3,907,000 |
| Jul 6, 2026 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 100,600 |
| Jul 3, 2026 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 567,600 |
| 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 |