PT Dayamitra Telekomunikasi Tbk. (IDX:MTEL)
Indonesia · Delayed Price · Currency is IDR 610.00
+10.00 (1.67%)
Nov 27, 2025, 4:12 PM WIB
IDX:MTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 3.45% | 31,294,300 |
| Nov 25, 2025 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 6,720,700 |
| Nov 24, 2025 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 1.75% | 10,317,100 |
| Nov 21, 2025 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | - | 10,905,600 |
| Nov 20, 2025 | 565.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 11,194,500 |
| Nov 19, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 15,685,900 |
| Nov 18, 2025 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1.79% | 16,448,700 |
| Nov 17, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 11,019,200 |
| Nov 14, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 4,439,200 |
| Nov 13, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1.82% | 15,725,700 |
| Nov 12, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 7,901,300 |
| Nov 11, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 3,777,400 |
| Nov 10, 2025 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 5,107,700 |
| Nov 7, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | 5,683,400 |
| Nov 6, 2025 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 6,583,700 |
| Nov 5, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | 3,764,200 |
| Nov 4, 2025 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 12,657,500 |
| Nov 3, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 18,442,100 |
| Oct 31, 2025 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 24,649,900 |
| Oct 30, 2025 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | -1.75% | 10,742,000 |
| Oct 29, 2025 | 580.00 | 595.00 | 570.00 | 570.00 | 570.00 | -1.72% | 16,901,800 |
| Oct 28, 2025 | 575.00 | 585.00 | 565.00 | 580.00 | 580.00 | 2.65% | 11,116,000 |
| Oct 27, 2025 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | -0.88% | 4,044,400 |
| Oct 24, 2025 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 9,324,000 |
| Oct 23, 2025 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1.79% | 9,626,100 |
| Oct 22, 2025 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | - | 6,526,600 |
| Oct 21, 2025 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 2.75% | 10,286,500 |
| Oct 20, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.80% | 9,153,500 |
| Oct 17, 2025 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | -0.89% | 3,743,600 |
| Oct 16, 2025 | 550.00 | 560.00 | 545.00 | 560.00 | 560.00 | 2.75% | 11,749,400 |
| Oct 15, 2025 | 565.00 | 565.00 | 545.00 | 545.00 | 545.00 | -3.54% | 40,822,900 |
| Oct 14, 2025 | 565.00 | 575.00 | 550.00 | 565.00 | 565.00 | 0.89% | 13,588,800 |
| Oct 13, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 5,587,300 |
| Oct 10, 2025 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | -0.87% | 11,474,900 |
| Oct 9, 2025 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | - | 5,568,100 |
| Oct 8, 2025 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 5,420,100 |
| Oct 7, 2025 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 2,819,400 |
| Oct 6, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 2,429,100 |
| Oct 3, 2025 | 595.00 | 605.00 | 580.00 | 590.00 | 590.00 | -0.84% | 3,567,800 |
| Oct 2, 2025 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | -1.65% | 4,233,500 |
| Oct 1, 2025 | 580.00 | 675.00 | 570.00 | 605.00 | 605.00 | 4.31% | 22,534,500 |
| Sep 30, 2025 | 580.00 | 580.00 | 565.00 | 580.00 | 580.00 | - | 5,072,000 |
| Sep 29, 2025 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 1,819,100 |
| Sep 26, 2025 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 0.88% | 3,191,500 |
| Sep 25, 2025 | 585.00 | 585.00 | 565.00 | 570.00 | 570.00 | -2.56% | 15,539,700 |
| Sep 24, 2025 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 5,089,300 |
| Sep 23, 2025 | 595.00 | 600.00 | 585.00 | 585.00 | 585.00 | -0.85% | 3,163,600 |
| Sep 22, 2025 | 600.00 | 605.00 | 585.00 | 590.00 | 590.00 | -1.67% | 7,340,600 |
| Sep 19, 2025 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | 0.84% | 4,848,400 |
| Sep 18, 2025 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 3,112,300 |