PT Dayamitra Telekomunikasi Tbk. (IDX:MTEL)
Indonesia · Delayed Price · Currency is IDR 505.00
-35.00 (-6.48%)
Jul 1, 2026, 4:14 PM WIB
IDX:MTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 530.00 | 530.00 | 496.00 | 505.00 | 505.00 | -6.48% | 46,125,500 |
| Jun 30, 2026 | 498.00 | 540.00 | 480.00 | 540.00 | 540.00 | 8.43% | 82,546,500 |
| Jun 29, 2026 | 484.00 | 498.00 | 472.00 | 498.00 | 498.00 | 3.32% | 75,004,900 |
| Jun 26, 2026 | 482.00 | 482.00 | 472.00 | 482.00 | 482.00 | - | 20,663,700 |
| Jun 25, 2026 | 492.00 | 496.00 | 482.00 | 482.00 | 482.00 | -2.43% | 60,406,200 |
| Jun 24, 2026 | 494.00 | 494.00 | 488.00 | 494.00 | 494.00 | -0.40% | 42,028,200 |
| Jun 23, 2026 | 496.00 | 496.00 | 488.00 | 496.00 | 496.00 | -0.40% | 44,204,600 |
| Jun 22, 2026 | 496.00 | 500.00 | 488.00 | 498.00 | 498.00 | -0.40% | 48,756,200 |
| Jun 19, 2026 | 498.00 | 500.00 | 486.00 | 500.00 | 500.00 | - | 82,527,100 |
| Jun 18, 2026 | 498.00 | 500.00 | 494.00 | 500.00 | 500.00 | - | 19,673,700 |
| Jun 17, 2026 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | -0.99% | 27,545,200 |
| Jun 15, 2026 | 496.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.41% | 17,266,800 |
| Jun 12, 2026 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | -0.40% | 32,723,600 |
| Jun 11, 2026 | 494.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.40% | 21,274,000 |
| Jun 10, 2026 | 505.00 | 505.00 | 492.00 | 498.00 | 498.00 | -0.40% | 22,752,000 |
| Jun 9, 2026 | 498.00 | 510.00 | 494.00 | 500.00 | 500.00 | 0.40% | 11,963,100 |
| Jun 8, 2026 | 490.00 | 498.00 | 482.00 | 498.00 | 498.00 | - | 24,163,600 |
| Jun 5, 2026 | 496.00 | 500.00 | 484.00 | 498.00 | 498.00 | -0.40% | 15,246,400 |
| Jun 4, 2026 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | -0.99% | 13,297,900 |
| Jun 3, 2026 | 505.00 | 505.00 | 468.00 | 505.00 | 505.00 | 1.00% | 31,547,100 |
| Jun 2, 2026 | 515.00 | 515.00 | 498.00 | 500.00 | 500.00 | -3.85% | 16,421,200 |
| May 29, 2026 | 500.00 | 520.00 | 498.00 | 520.00 | 520.00 | 4.00% | 25,249,900 |
| May 26, 2026 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | -1.96% | 27,647,000 |
| May 25, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 6,279,300 |
| May 22, 2026 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 9,403,000 |
| May 21, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 9,485,900 |
| May 20, 2026 | 505.00 | 505.00 | 496.00 | 505.00 | 505.00 | - | 15,167,600 |
| May 19, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 7,136,000 |
| May 18, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | -0.98% | 9,595,600 |
| May 13, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 10,310,400 |
| May 12, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 8,600,400 |
| May 11, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 8,984,200 |
| May 8, 2026 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 10,159,000 |
| May 7, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 5,756,000 |
| May 6, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 11,818,400 |
| May 5, 2026 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2.00% | 6,359,900 |
| May 4, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -2.91% | 13,820,900 |
| Apr 30, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 6,870,600 |
| Apr 29, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 5,259,100 |
| Apr 28, 2026 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 10,370,500 |
| Apr 27, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -2.83% | 6,202,600 |
| Apr 24, 2026 | 535.00 | 535.00 | 520.00 | 530.00 | 530.00 | - | 4,607,400 |
| Apr 23, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 2,561,200 |
| Apr 22, 2026 | 530.00 | 555.00 | 525.00 | 535.00 | 535.00 | 0.94% | 7,661,800 |
| Apr 21, 2026 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | - | 3,859,900 |
| Apr 20, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 1,745,500 |
| Apr 17, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 2,173,000 |
| Apr 16, 2026 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.94% | 2,215,600 |
| Apr 15, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 5,446,200 |
| Apr 14, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 7,269,300 |