PT Dayamitra Telekomunikasi Tbk. (IDX:MTEL)
Indonesia · Delayed Price · Currency is IDR 535.00
+30.00 (5.94%)
Mar 17, 2026, 4:14 PM WIB
IDX:MTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 505.00 | 535.00 | 505.00 | 535.00 | 535.00 | 5.94% | 15,901,500 |
| Mar 16, 2026 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 8,637,400 |
| Mar 13, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 11,013,000 |
| Mar 12, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 6,566,800 |
| Mar 11, 2026 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 9,956,500 |
| Mar 10, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 6,067,500 |
| Mar 9, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | -0.97% | 10,921,900 |
| Mar 6, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 5,037,700 |
| Mar 5, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 9,233,800 |
| Mar 4, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | -1.92% | 21,728,400 |
| Mar 3, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 14,465,700 |
| Mar 2, 2026 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | - | 18,718,900 |
| Feb 27, 2026 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | -1.87% | 20,069,700 |
| Feb 26, 2026 | 545.00 | 555.00 | 530.00 | 535.00 | 535.00 | -1.83% | 29,719,300 |
| Feb 25, 2026 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 9,972,700 |
| Feb 24, 2026 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | - | 10,423,100 |
| Feb 23, 2026 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 12,677,000 |
| Feb 20, 2026 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | - | 5,179,700 |
| Feb 19, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 12,947,500 |
| Feb 18, 2026 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 8,658,200 |
| Feb 13, 2026 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 0.92% | 16,187,000 |
| Feb 12, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 14,889,100 |
| Feb 11, 2026 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 14,406,800 |
| Feb 10, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 8,613,100 |
| Feb 9, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 6,338,600 |
| Feb 6, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 23,545,300 |
| Feb 5, 2026 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.83% | 30,851,000 |
| Feb 4, 2026 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 28,211,600 |
| Feb 3, 2026 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 22,944,100 |
| Feb 2, 2026 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | -0.90% | 14,796,700 |
| Jan 30, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 0.91% | 28,469,300 |
| Jan 29, 2026 | 555.00 | 565.00 | 535.00 | 550.00 | 550.00 | -3.51% | 34,648,700 |
| Jan 28, 2026 | 575.00 | 575.00 | 550.00 | 570.00 | 570.00 | -2.56% | 29,765,400 |
| Jan 27, 2026 | 585.00 | 585.00 | 570.00 | 585.00 | 585.00 | - | 14,389,400 |
| Jan 26, 2026 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 15,834,200 |
| Jan 23, 2026 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | -2.50% | 19,776,900 |
| Jan 22, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 34,323,600 |
| Jan 21, 2026 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | -2.44% | 19,715,600 |
| Jan 20, 2026 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | -0.81% | 10,091,900 |
| Jan 19, 2026 | 615.00 | 625.00 | 600.00 | 620.00 | 620.00 | 0.81% | 14,722,300 |
| Jan 15, 2026 | 610.00 | 615.00 | 595.00 | 615.00 | 615.00 | 0.82% | 13,965,000 |
| Jan 14, 2026 | 600.00 | 610.00 | 590.00 | 610.00 | 610.00 | 1.67% | 12,810,000 |
| Jan 13, 2026 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | -0.83% | 11,275,600 |
| Jan 12, 2026 | 600.00 | 605.00 | 590.00 | 605.00 | 605.00 | 0.83% | 11,685,000 |
| Jan 9, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | - | 10,404,100 |
| Jan 8, 2026 | 630.00 | 635.00 | 585.00 | 600.00 | 600.00 | -4.76% | 60,904,600 |
| Jan 7, 2026 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | -3.08% | 30,496,300 |
| Jan 6, 2026 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | - | 23,856,600 |
| Jan 5, 2026 | 650.00 | 655.00 | 635.00 | 650.00 | 650.00 | -1.52% | 33,675,200 |
| Jan 2, 2026 | 700.00 | 700.00 | 655.00 | 660.00 | 660.00 | -5.71% | 42,767,000 |