PT Dayamitra Telekomunikasi Tbk. (IDX:MTEL)
Indonesia · Delayed Price · Currency is IDR 480.00
0.00 (0.00%)
Sep 2, 2026, 11:59 AM WIB
IDX:MTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 480.00 | 484.00 | 474.00 | 478.00 | - | -0.42% | 7,541,100 |
| Sep 1, 2026 | 488.00 | 488.00 | 464.00 | 480.00 | 480.00 | 2.56% | 58,505,000 |
| Aug 31, 2026 | 460.00 | 468.00 | 458.00 | 468.00 | 468.00 | 1.74% | 129,526,700 |
| Aug 28, 2026 | 466.00 | 466.00 | 456.00 | 460.00 | 460.00 | -1.29% | 42,728,200 |
| Aug 27, 2026 | 456.00 | 466.00 | 454.00 | 466.00 | 466.00 | 1.30% | 72,271,200 |
| Aug 26, 2026 | 452.00 | 476.00 | 448.00 | 460.00 | 460.00 | 2.22% | 174,442,800 |
| Aug 24, 2026 | 458.00 | 460.00 | 444.00 | 450.00 | 450.00 | 2.27% | 65,464,000 |
| Aug 21, 2026 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | - | 14,176,500 |
| Aug 20, 2026 | 440.00 | 440.00 | 434.00 | 440.00 | 440.00 | - | 22,086,600 |
| Aug 19, 2026 | 440.00 | 440.00 | 434.00 | 440.00 | 440.00 | 0.46% | 15,460,300 |
| Aug 18, 2026 | 430.00 | 442.00 | 430.00 | 438.00 | 438.00 | 1.86% | 30,564,600 |
| Aug 14, 2026 | 428.00 | 430.00 | 426.00 | 430.00 | 430.00 | - | 12,046,100 |
| Aug 13, 2026 | 430.00 | 432.00 | 426.00 | 430.00 | 430.00 | -0.46% | 17,905,100 |
| Aug 12, 2026 | 424.00 | 432.00 | 422.00 | 432.00 | 432.00 | 1.41% | 33,625,300 |
| Aug 11, 2026 | 434.00 | 434.00 | 418.00 | 426.00 | 426.00 | -1.84% | 68,659,600 |
| Aug 10, 2026 | 432.00 | 436.00 | 428.00 | 434.00 | 434.00 | 0.46% | 38,541,800 |
| Aug 7, 2026 | 438.00 | 440.00 | 432.00 | 432.00 | 432.00 | -1.37% | 40,552,000 |
| Aug 6, 2026 | 446.00 | 446.00 | 438.00 | 438.00 | 438.00 | -1.79% | 49,439,600 |
| Aug 5, 2026 | 446.00 | 450.00 | 444.00 | 446.00 | 446.00 | 0.45% | 48,022,200 |
| Aug 4, 2026 | 454.00 | 454.00 | 444.00 | 444.00 | 444.00 | -1.77% | 49,362,100 |
| Aug 3, 2026 | 462.00 | 462.00 | 450.00 | 452.00 | 452.00 | -2.16% | 55,900,000 |
| Jul 31, 2026 | 456.00 | 462.00 | 450.00 | 462.00 | 462.00 | 1.76% | 46,303,800 |
| Jul 30, 2026 | 452.00 | 460.00 | 448.00 | 454.00 | 454.00 | - | 52,308,400 |
| Jul 29, 2026 | 448.00 | 454.00 | 444.00 | 454.00 | 454.00 | 0.89% | 29,265,300 |
| Jul 28, 2026 | 448.00 | 450.00 | 444.00 | 450.00 | 450.00 | - | 51,682,200 |
| Jul 27, 2026 | 456.00 | 456.00 | 448.00 | 450.00 | 450.00 | -1.32% | 50,368,000 |
| Jul 24, 2026 | 454.00 | 456.00 | 446.00 | 456.00 | 456.00 | - | 53,144,600 |
| Jul 23, 2026 | 454.00 | 456.00 | 450.00 | 456.00 | 456.00 | 0.44% | 44,951,400 |
| Jul 22, 2026 | 454.00 | 458.00 | 450.00 | 454.00 | 454.00 | -0.44% | 38,476,100 |
| Jul 21, 2026 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | -0.87% | 52,406,800 |
| Jul 20, 2026 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | - | 36,533,700 |
| Jul 17, 2026 | 458.00 | 464.00 | 454.00 | 460.00 | 460.00 | - | 40,140,500 |
| Jul 16, 2026 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | -0.43% | 42,682,600 |
| Jul 15, 2026 | 464.00 | 464.00 | 458.00 | 462.00 | 462.00 | -0.86% | 41,755,400 |
| Jul 14, 2026 | 462.00 | 470.00 | 456.00 | 466.00 | 466.00 | 0.43% | 72,617,000 |
| Jul 13, 2026 | 468.00 | 470.00 | 458.00 | 464.00 | 464.00 | -0.85% | 44,362,300 |
| Jul 10, 2026 | 480.00 | 480.00 | 468.00 | 468.00 | 468.00 | -2.50% | 54,124,000 |
| Jul 9, 2026 | 470.00 | 484.00 | 468.00 | 480.00 | 480.00 | 3.39% | 69,259,600 |
| Jul 8, 2026 | 494.00 | 494.00 | 486.00 | 490.00 | 464.25 | -1.21% | 52,604,200 |
| Jul 7, 2026 | 492.00 | 500.00 | 490.00 | 496.00 | 469.93 | -0.80% | 39,522,700 |
| Jul 6, 2026 | 498.00 | 500.00 | 492.00 | 500.00 | 473.72 | 2.04% | 30,023,700 |
| Jul 3, 2026 | 496.00 | 496.00 | 486.00 | 490.00 | 464.25 | -0.81% | 40,936,600 |
| Jul 2, 2026 | 498.00 | 500.00 | 490.00 | 494.00 | 468.04 | -2.18% | 45,036,200 |
| Jul 1, 2026 | 530.00 | 530.00 | 496.00 | 505.00 | 478.46 | -6.48% | 46,125,500 |
| Jun 30, 2026 | 498.00 | 540.00 | 480.00 | 540.00 | 511.62 | 8.43% | 82,546,500 |
| Jun 29, 2026 | 484.00 | 498.00 | 472.00 | 498.00 | 471.83 | 3.32% | 75,005,500 |
| Jun 26, 2026 | 482.00 | 482.00 | 472.00 | 482.00 | 456.67 | - | 20,663,700 |
| Jun 25, 2026 | 492.00 | 496.00 | 482.00 | 482.00 | 456.67 | -2.43% | 60,406,200 |
| Jun 24, 2026 | 494.00 | 494.00 | 488.00 | 494.00 | 468.04 | -0.40% | 42,028,200 |
| Jun 23, 2026 | 496.00 | 496.00 | 488.00 | 496.00 | 469.93 | -0.40% | 44,205,100 |