PT Dayamitra Telekomunikasi Tbk. (IDX:MTEL)
Indonesia · Delayed Price · Currency is IDR 496.00
+4.00 (0.81%)
Sep 22, 2026, 3:30 PM WIB
IDX:MTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 492.00 | 510.00 | 490.00 | 500.00 | - | 1.63% | 20,073,700 |
| 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 |
| 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 |