PT Metrodata Electronics Tbk (MTDL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | 3,882,300 |
| 25 June 2024 | 570.00 | 585.00 | 555.00 | 575.00 | 575.00 | 7,928,300 |
| 24 June 2024 | 560.00 | 565.00 | 545.00 | 565.00 | 565.00 | 3,186,900 |
| 21 June 2024 | 550.00 | 560.00 | 540.00 | 560.00 | 560.00 | 2,318,900 |
| 20 June 2024 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 1,120,500 |
| 19 June 2024 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | 1,691,900 |
| 14 June 2024 | 555.00 | 560.00 | 545.00 | 560.00 | 560.00 | 3,066,200 |
| 13 June 2024 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 985,000 |
| 12 June 2024 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | 3,707,500 |
| 11 June 2024 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 6,777,900 |
| 10 June 2024 | 580.00 | 585.00 | 565.00 | 565.00 | 565.00 | 2,743,300 |
| 07 June 2024 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 7,405,100 |
| 06 June 2024 | 565.00 | 575.00 | 560.00 | 570.00 | 570.00 | 6,950,000 |
| 05 June 2024 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 2,466,300 |
| 04 June 2024 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 2,772,800 |
| 03 June 2024 | 550.00 | 570.00 | 545.00 | 560.00 | 560.00 | 11,325,400 |
| 31 May 2024 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 3,762,800 |
| 30 May 2024 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | 1,515,300 |
| 29 May 2024 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | 3,523,200 |
| 28 May 2024 | 565.00 | 575.00 | 560.00 | 570.00 | 570.00 | 3,272,100 |
| 27 May 2024 | 575.00 | 585.00 | 550.00 | 555.00 | 555.00 | 7,862,600 |
| 22 May 2024 | 550.00 | 575.00 | 550.00 | 575.00 | 575.00 | 3,831,400 |
| 21 May 2024 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | 4,725,100 |
| 20 May 2024 | 540.00 | 560.00 | 535.00 | 550.00 | 550.00 | 2,050,600 |
| 17 May 2024 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | 3,480,500 |
| 16 May 2024 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 9,396,800 |
| 15 May 2024 | 545.00 | 560.00 | 545.00 | 550.00 | 550.00 | 7,366,100 |
| 14 May 2024 | 555.00 | 565.00 | 545.00 | 545.00 | 545.00 | 9,161,400 |
| 13 May 2024 | 570.00 | 570.00 | 545.00 | 555.00 | 555.00 | 9,990,300 |
| 08 May 2024 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | 3,025,800 |
| 07 May 2024 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | 5,209,500 |
| 06 May 2024 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 2,389,600 |
| 03 May 2024 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 2,356,000 |
| 02 May 2024 | 585.00 | 590.00 | 565.00 | 580.00 | 580.00 | 7,991,400 |
| 30 Apr 2024 | 565.00 | 590.00 | 565.00 | 585.00 | 585.00 | 8,021,600 |
| 29 Apr 2024 | 580.00 | 585.00 | 560.00 | 565.00 | 565.00 | 1,250,000 |
| 26 Apr 2024 | 580.00 | 580.00 | 555.00 | 580.00 | 580.00 | 8,832,900 |
| 25 Apr 2024 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 2,531,700 |
| 24 Apr 2024 | 550.00 | 575.00 | 550.00 | 575.00 | 575.00 | 3,309,500 |
| 23 Apr 2024 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | 1,737,300 |
| 22 Apr 2024 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 2,915,500 |
| 19 Apr 2024 | 565.00 | 565.00 | 525.00 | 555.00 | 555.00 | 9,155,800 |
| 18 Apr 2024 | 550.00 | 575.00 | 550.00 | 565.00 | 565.00 | 6,212,600 |
| 17 Apr 2024 | 575.00 | 590.00 | 550.00 | 550.00 | 550.00 | 8,591,900 |
| 16 Apr 2024 | 580.00 | 595.00 | 565.00 | 575.00 | 575.00 | 8,676,400 |
| 05 Apr 2024 | 610.00 | 615.00 | 595.00 | 595.00 | 595.00 | 2,191,500 |
| 04 Apr 2024 | 600.00 | 615.00 | 595.00 | 610.00 | 610.00 | 5,987,400 |
| 03 Apr 2024 | 605.00 | 610.00 | 570.00 | 600.00 | 600.00 | 6,936,700 |
| 02 Apr 2024 | 605.00 | 615.00 | 595.00 | 605.00 | 605.00 | 3,469,200 |
| 01 Apr 2024 | 600.00 | 615.00 | 590.00 | 605.00 | 605.00 | 12,908,700 |
| 28 Mar 2024 | 565.00 | 600.00 | 565.00 | 595.00 | 595.00 | 17,390,800 |
| 27 Mar 2024 | 565.00 | 580.00 | 560.00 | 575.00 | 575.00 | 1,539,100 |
| 26 Mar 2024 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | 1,172,000 |
| 25 Mar 2024 | 585.00 | 585.00 | 565.00 | 570.00 | 570.00 | 1,737,600 |
| 22 Mar 2024 | 570.00 | 580.00 | 555.00 | 575.00 | 575.00 | 5,626,900 |
| 21 Mar 2024 | 560.00 | 575.00 | 560.00 | 565.00 | 565.00 | 4,968,500 |
| 20 Mar 2024 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 1,799,700 |
| 19 Mar 2024 | 575.00 | 580.00 | 555.00 | 575.00 | 575.00 | 2,854,600 |
| 18 Mar 2024 | 575.00 | 590.00 | 570.00 | 575.00 | 575.00 | 2,170,900 |
| 15 Mar 2024 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | 1,812,700 |
| 14 Mar 2024 | 595.00 | 600.00 | 570.00 | 580.00 | 580.00 | 3,456,700 |
| 13 Mar 2024 | 580.00 | 605.00 | 575.00 | 595.00 | 595.00 | 10,612,400 |
| 08 Mar 2024 | 560.00 | 585.00 | 560.00 | 575.00 | 575.00 | 1,831,600 |
| 07 Mar 2024 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | 5,951,900 |
| 06 Mar 2024 | 555.00 | 575.00 | 550.00 | 560.00 | 560.00 | 3,836,200 |
| 05 Mar 2024 | 565.00 | 575.00 | 540.00 | 550.00 | 550.00 | 5,602,100 |
| 04 Mar 2024 | 570.00 | 580.00 | 560.00 | 565.00 | 565.00 | 2,216,800 |
| 01 Mar 2024 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | 4,253,500 |
| 29 Feb 2024 | 580.00 | 590.00 | 570.00 | 585.00 | 585.00 | 12,141,900 |
| 28 Feb 2024 | 565.00 | 595.00 | 550.00 | 570.00 | 570.00 | 6,549,900 |
| 27 Feb 2024 | 590.00 | 595.00 | 570.00 | 570.00 | 570.00 | 7,027,600 |
| 26 Feb 2024 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | 2,382,700 |
| 23 Feb 2024 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 3,738,000 |
| 22 Feb 2024 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | 7,444,500 |
| 21 Feb 2024 | 580.00 | 610.00 | 575.00 | 595.00 | 595.00 | 14,552,700 |
| 20 Feb 2024 | 550.00 | 585.00 | 550.00 | 575.00 | 575.00 | 22,980,200 |
| 19 Feb 2024 | 535.00 | 555.00 | 535.00 | 550.00 | 550.00 | 8,484,000 |
| 16 Feb 2024 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 3,561,800 |
| 15 Feb 2024 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 2,104,400 |
| 13 Feb 2024 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | 1,890,500 |
| 12 Feb 2024 | 535.00 | 550.00 | 530.00 | 545.00 | 545.00 | 5,087,500 |
| 07 Feb 2024 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 1,456,300 |
| 06 Feb 2024 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | 2,603,200 |
| 05 Feb 2024 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 6,536,300 |
| 02 Feb 2024 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 14,219,700 |
| 01 Feb 2024 | 520.00 | 535.00 | 520.00 | 535.00 | 535.00 | 2,726,500 |
| 31 Jan 2024 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 1,568,900 |
| 30 Jan 2024 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 9,845,000 |
| 29 Jan 2024 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 2,467,200 |
| 26 Jan 2024 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 1,966,100 |
| 25 Jan 2024 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | 2,276,200 |
| 24 Jan 2024 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 4,540,500 |
| 23 Jan 2024 | 525.00 | 535.00 | 515.00 | 520.00 | 520.00 | 5,463,400 |
| 22 Jan 2024 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 3,435,100 |
| 19 Jan 2024 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 2,563,100 |
| 18 Jan 2024 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 2,195,600 |
| 17 Jan 2024 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 4,494,200 |
| 16 Jan 2024 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 5,618,400 |
| 15 Jan 2024 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 3,350,600 |
| 12 Jan 2024 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 3,005,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.