PT Dayamitra Telekomunikasi Tbk. (IDX:MTEL)
Indonesia · Delayed Price · Currency is IDR 610.00
-5.00 (-0.81%)
Aug 28, 2025, 3:49 PM WIB
IDX:MTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | -0.81% | 9,220,200 |
| Aug 27, 2025 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1.65% | 7,498,000 |
| Aug 26, 2025 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | 1.68% | 17,604,400 |
| Aug 25, 2025 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | -1.65% | 12,985,700 |
| Aug 22, 2025 | 625.00 | 625.00 | 605.00 | 605.00 | 605.00 | -0.82% | 7,346,000 |
| Aug 21, 2025 | 625.00 | 635.00 | 610.00 | 610.00 | 610.00 | -2.40% | 9,787,000 |
| Aug 20, 2025 | 640.00 | 645.00 | 620.00 | 625.00 | 625.00 | -2.34% | 18,330,500 |
| Aug 19, 2025 | 645.00 | 650.00 | 640.00 | 640.00 | 640.00 | -0.78% | 7,285,900 |
| Aug 15, 2025 | 655.00 | 665.00 | 645.00 | 645.00 | 645.00 | - | 19,014,000 |
| Aug 14, 2025 | 655.00 | 660.00 | 645.00 | 645.00 | 645.00 | -0.77% | 15,909,800 |
| Aug 13, 2025 | 660.00 | 665.00 | 650.00 | 650.00 | 650.00 | - | 12,996,700 |
| Aug 12, 2025 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 1.56% | 16,580,800 |
| Aug 11, 2025 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 2.40% | 14,828,500 |
| Aug 8, 2025 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | - | 6,124,000 |
| Aug 7, 2025 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | 1.63% | 17,873,300 |
| Aug 6, 2025 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 8,267,800 |
| Aug 5, 2025 | 610.00 | 625.00 | 605.00 | 615.00 | 615.00 | 1.65% | 20,951,800 |
| Aug 4, 2025 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 0.83% | 14,453,200 |
| Aug 1, 2025 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 3.45% | 19,793,000 |
| Jul 31, 2025 | 570.00 | 600.00 | 570.00 | 580.00 | 580.00 | 1.75% | 14,437,200 |
| Jul 30, 2025 | 570.00 | 585.00 | 565.00 | 570.00 | 570.00 | - | 10,510,000 |
| Jul 29, 2025 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 12,282,400 |
| Jul 28, 2025 | 600.00 | 605.00 | 580.00 | 580.00 | 580.00 | -3.33% | 10,016,300 |
| Jul 25, 2025 | 600.00 | 605.00 | 580.00 | 600.00 | 600.00 | 0.84% | 6,211,900 |
| Jul 24, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -2.46% | 13,241,000 |
| Jul 23, 2025 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | - | 4,950,800 |
| Jul 22, 2025 | 625.00 | 630.00 | 610.00 | 610.00 | 610.00 | -2.40% | 16,156,200 |
| Jul 21, 2025 | 610.00 | 630.00 | 605.00 | 625.00 | 625.00 | 4.17% | 24,207,000 |
| Jul 18, 2025 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 18,378,600 |
| Jul 17, 2025 | 590.00 | 610.00 | 585.00 | 610.00 | 610.00 | 4.27% | 20,754,600 |
| Jul 16, 2025 | 570.00 | 590.00 | 560.00 | 585.00 | 585.00 | 2.63% | 19,850,800 |
| Jul 15, 2025 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 0.88% | 7,228,700 |
| Jul 14, 2025 | 565.00 | 570.00 | 550.00 | 565.00 | 565.00 | 1.80% | 19,739,500 |
| Jul 11, 2025 | 540.00 | 580.00 | 540.00 | 555.00 | 555.00 | 3.74% | 29,525,300 |
| Jul 10, 2025 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | - | 4,445,800 |
| Jul 9, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 3,627,200 |
| Jul 8, 2025 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 3.85% | 8,134,800 |
| Jul 7, 2025 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 5,851,400 |
| Jul 4, 2025 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | -1.87% | 2,129,000 |
| Jul 3, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 3,908,700 |
| Jul 2, 2025 | 555.00 | 555.00 | 530.00 | 535.00 | 535.00 | -1.83% | 9,190,400 |
| Jul 1, 2025 | 545.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.80% | 2,911,100 |
| Jun 30, 2025 | 560.00 | 560.00 | 530.00 | 555.00 | 555.00 | - | 30,940,800 |
| Jun 26, 2025 | 540.00 | 555.00 | 535.00 | 555.00 | 555.00 | 3.74% | 7,972,200 |
| Jun 25, 2025 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 2.88% | 9,502,700 |
| Jun 24, 2025 | 525.00 | 540.00 | 520.00 | 520.00 | 520.00 | 0.97% | 21,477,100 |
| Jun 23, 2025 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -1.90% | 5,560,000 |
| Jun 20, 2025 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | -3.67% | 39,237,500 |
| Jun 19, 2025 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | -0.91% | 9,005,500 |
| Jun 18, 2025 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 9,861,600 |