PT Dayamitra Telekomunikasi Tbk. (IDX:MTEL)
Indonesia · Delayed Price · Currency is IDR 386.00
+6.00 (1.58%)
Oct 30, 2026, 4:08 PM WIB
IDX:MTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 380.00 | 390.00 | 374.00 | 386.00 | 386.00 | 1.58% | 6,820,500 |
| Oct 29, 2026 | 384.00 | 388.00 | 378.00 | 380.00 | 380.00 | -1.04% | 5,255,800 |
| Oct 28, 2026 | 390.00 | 390.00 | 380.00 | 384.00 | 384.00 | -1.54% | 5,967,400 |
| Oct 27, 2026 | 386.00 | 390.00 | 378.00 | 390.00 | 390.00 | 2.09% | 7,715,300 |
| Oct 26, 2026 | 402.00 | 404.00 | 382.00 | 382.00 | 382.00 | -5.45% | 14,885,200 |
| Oct 23, 2026 | 420.00 | 426.00 | 404.00 | 404.00 | 404.00 | -4.72% | 22,473,900 |
| Oct 22, 2026 | 428.00 | 428.00 | 414.00 | 424.00 | 424.00 | -1.40% | 15,706,000 |
| Oct 21, 2026 | 408.00 | 430.00 | 404.00 | 430.00 | 430.00 | 5.39% | 5,044,800 |
| Oct 20, 2026 | 402.00 | 414.00 | 386.00 | 408.00 | 408.00 | 1.49% | 5,906,700 |
| Oct 19, 2026 | 410.00 | 410.00 | 378.00 | 402.00 | 402.00 | -0.50% | 22,712,400 |
| Oct 16, 2026 | 436.00 | 436.00 | 382.00 | 404.00 | 404.00 | -9.82% | 15,873,200 |
| Oct 15, 2026 | 444.00 | 454.00 | 436.00 | 448.00 | 448.00 | 0.90% | 7,359,300 |
| Oct 14, 2026 | 460.00 | 460.00 | 444.00 | 444.00 | 444.00 | -2.63% | 5,621,900 |
| Oct 13, 2026 | 460.00 | 462.00 | 452.00 | 456.00 | 456.00 | -0.87% | 5,342,400 |
| Oct 12, 2026 | 450.00 | 460.00 | 448.00 | 460.00 | 460.00 | 2.22% | 10,692,800 |
| Oct 9, 2026 | 448.00 | 454.00 | 448.00 | 450.00 | 450.00 | 0.45% | 1,959,200 |
| Oct 8, 2026 | 460.00 | 462.00 | 448.00 | 448.00 | 448.00 | -2.61% | 2,461,000 |
| Oct 7, 2026 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 0.44% | 3,514,900 |
| Oct 6, 2026 | 444.00 | 458.00 | 442.00 | 458.00 | 458.00 | 3.62% | 4,119,300 |
| Oct 5, 2026 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | -0.90% | 3,939,300 |
| Oct 2, 2026 | 446.00 | 448.00 | 444.00 | 446.00 | 446.00 | - | 1,453,800 |
| Oct 1, 2026 | 450.00 | 454.00 | 438.00 | 446.00 | 446.00 | -0.89% | 12,408,600 |
| Sep 30, 2026 | 456.00 | 462.00 | 450.00 | 450.00 | 450.00 | -2.17% | 9,022,000 |
| Sep 29, 2026 | 454.00 | 468.00 | 446.00 | 460.00 | 460.00 | 1.32% | 8,655,000 |
| Sep 28, 2026 | 464.00 | 464.00 | 452.00 | 454.00 | 454.00 | -2.58% | 12,638,200 |
| Sep 25, 2026 | 482.00 | 482.00 | 466.00 | 466.00 | 466.00 | -3.32% | 14,358,400 |
| Sep 24, 2026 | 488.00 | 490.00 | 482.00 | 482.00 | 482.00 | -1.23% | 4,073,600 |
| Sep 23, 2026 | 494.00 | 496.00 | 484.00 | 488.00 | 488.00 | -0.81% | 15,918,500 |
| Sep 22, 2026 | 492.00 | 510.00 | 490.00 | 492.00 | 492.00 | - | 32,657,200 |
| Sep 21, 2026 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | -1.60% | 10,356,600 |
| Sep 18, 2026 | 478.00 | 500.00 | 476.00 | 500.00 | 500.00 | 4.60% | 57,452,900 |
| Sep 17, 2026 | 484.00 | 484.00 | 476.00 | 478.00 | 478.00 | -1.24% | 8,878,200 |
| Sep 16, 2026 | 486.00 | 492.00 | 484.00 | 484.00 | 484.00 | -1.63% | 14,052,500 |
| Sep 15, 2026 | 480.00 | 492.00 | 474.00 | 492.00 | 492.00 | 2.07% | 23,673,300 |
| Sep 14, 2026 | 482.00 | 482.00 | 462.00 | 482.00 | 482.00 | 0.84% | 30,932,000 |
| Sep 11, 2026 | 486.00 | 488.00 | 476.00 | 478.00 | 478.00 | -3.24% | 42,082,600 |
| Sep 10, 2026 | 498.00 | 500.00 | 494.00 | 494.00 | 494.00 | -1.20% | 27,806,300 |
| Sep 9, 2026 | 496.00 | 505.00 | 492.00 | 500.00 | 500.00 | 0.40% | 33,374,000 |
| Sep 8, 2026 | 488.00 | 498.00 | 488.00 | 498.00 | 498.00 | 1.63% | 31,058,700 |
| Sep 7, 2026 | 478.00 | 490.00 | 478.00 | 490.00 | 490.00 | - | 33,927,000 |
| Sep 4, 2026 | 484.00 | 490.00 | 480.00 | 490.00 | 490.00 | 1.66% | 34,620,600 |
| Sep 3, 2026 | 480.00 | 482.00 | 476.00 | 482.00 | 482.00 | 0.42% | 28,594,400 |
| Sep 2, 2026 | 480.00 | 484.00 | 474.00 | 480.00 | 480.00 | - | 21,482,200 |
| 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 |