PT Dayamitra Telekomunikasi Tbk. (IDX:MTEL)
Indonesia · Delayed Price · Currency is IDR 456.00
+2.00 (0.44%)
Jul 23, 2026, 4:11 PM WIB
IDX:MTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 454.00 | 454.00 | 450.00 | 452.00 | - | -0.44% | 706,200 |
| 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 |
| Jun 22, 2026 | 496.00 | 500.00 | 488.00 | 498.00 | 471.83 | -0.40% | 48,756,200 |
| Jun 19, 2026 | 498.00 | 500.00 | 486.00 | 500.00 | 473.72 | - | 82,527,100 |
| Jun 18, 2026 | 498.00 | 500.00 | 494.00 | 500.00 | 473.72 | - | 19,673,700 |
| Jun 17, 2026 | 505.00 | 505.00 | 494.00 | 500.00 | 473.72 | -0.99% | 27,545,200 |
| Jun 15, 2026 | 496.00 | 505.00 | 496.00 | 505.00 | 478.46 | 1.41% | 17,266,800 |
| Jun 12, 2026 | 498.00 | 500.00 | 492.00 | 498.00 | 471.83 | -0.40% | 32,723,600 |
| Jun 11, 2026 | 494.00 | 500.00 | 490.00 | 500.00 | 473.72 | 0.40% | 21,274,000 |
| Jun 10, 2026 | 505.00 | 505.00 | 492.00 | 498.00 | 471.83 | -0.40% | 22,752,000 |
| Jun 9, 2026 | 498.00 | 510.00 | 494.00 | 500.00 | 473.72 | 0.40% | 11,963,100 |
| Jun 8, 2026 | 490.00 | 498.00 | 482.00 | 498.00 | 471.83 | - | 24,163,600 |
| Jun 5, 2026 | 496.00 | 500.00 | 484.00 | 498.00 | 471.83 | -0.40% | 15,246,400 |
| Jun 4, 2026 | 500.00 | 500.00 | 482.00 | 500.00 | 473.72 | -0.99% | 13,297,900 |
| Jun 3, 2026 | 505.00 | 505.00 | 468.00 | 505.00 | 478.46 | 1.00% | 31,547,100 |
| Jun 2, 2026 | 515.00 | 515.00 | 498.00 | 500.00 | 473.72 | -3.85% | 16,421,200 |
| May 29, 2026 | 500.00 | 520.00 | 498.00 | 520.00 | 492.67 | 4.00% | 25,249,900 |
| May 26, 2026 | 510.00 | 510.00 | 498.00 | 500.00 | 473.72 | -1.96% | 27,647,000 |
| May 25, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 483.20 | 0.99% | 6,279,300 |
| May 22, 2026 | 500.00 | 505.00 | 498.00 | 505.00 | 478.46 | - | 9,403,000 |
| May 21, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 478.46 | - | 9,485,900 |
| May 20, 2026 | 505.00 | 505.00 | 496.00 | 505.00 | 478.46 | - | 15,167,600 |
| May 19, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 478.46 | - | 7,136,000 |
| May 18, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | 478.46 | -0.98% | 9,595,600 |
| May 13, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 483.20 | - | 10,310,400 |
| May 12, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 483.20 | - | 8,600,400 |
| May 11, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 483.20 | -0.97% | 8,984,200 |
| May 8, 2026 | 515.00 | 515.00 | 500.00 | 515.00 | 487.94 | - | 10,159,000 |
| May 7, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 487.94 | 0.98% | 5,756,000 |