PT Medela Potentia Tbk(ID:MDLA)
Rp182.000.00 (0.00%)
ID:MDLA
PT Medela Potentia Tbk historical prices
Rp182.00
At close:0.00 (0.00%)
PT Medela Potentia Tbk (MDLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 0.00% | 1,899,800 | 1.18 |
| Nov 10, 2026 | 183.00 | 183.00 | 181.00 | 182.00 | 182.00 | -1.09% | 621,800 | 0.39 |
| Nov 09, 2026 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | -1.09% | 1,094,200 | 0.67 |
| Nov 06, 2026 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.00% | 312,200 | 0.19 |
| Nov 05, 2026 | 183.00 | 185.00 | 183.00 | 184.00 | 184.00 | +0.55% | 856,000 | 0.52 |
| Nov 04, 2026 | 186.00 | 186.00 | 179.00 | 183.00 | 183.00 | -1.08% | 1,461,000 | 0.90 |
| Nov 03, 2026 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | -2.12% | 1,883,200 | 1.17 |
| Nov 02, 2026 | 191.00 | 192.00 | 185.00 | 189.00 | 189.00 | -1.05% | 1,899,900 | 1.20 |
| Oct 30, 2026 | 192.00 | 192.00 | 186.00 | 191.00 | 191.00 | +0.53% | 269,900 | 0.17 |
| Oct 29, 2026 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | -1.55% | 877,200 | 0.55 |
| Oct 28, 2026 | 193.00 | 193.00 | 190.00 | 193.00 | 193.00 | +0.52% | 351,900 | 0.22 |
| Oct 27, 2026 | 192.00 | 195.00 | 189.00 | 192.00 | 192.00 | 0.00% | 459,500 | 0.29 |
| Oct 26, 2026 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | -0.52% | 374,500 | 0.24 |
| Oct 23, 2026 | 192.00 | 193.00 | 190.00 | 193.00 | 193.00 | +1.05% | 666,300 | 0.42 |
| Oct 22, 2026 | 184.00 | 195.00 | 184.00 | 191.00 | 191.00 | +0.53% | 445,700 | 0.28 |
| Oct 21, 2026 | 191.00 | 193.00 | 186.00 | 190.00 | 190.00 | -0.52% | 3,338,500 | 2.16 |
| Oct 20, 2026 | 181.00 | 195.00 | 181.00 | 191.00 | 191.00 | +5.52% | 2,196,300 | 1.44 |
| Oct 19, 2026 | 189.00 | 189.00 | 176.00 | 181.00 | 181.00 | -4.23% | 6,220,900 | 4.34 |
| Oct 16, 2026 | 200.00 | 200.00 | 183.00 | 189.00 | 189.00 | -9.13% | 4,312,400 | 3.15 |
| Oct 15, 2026 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | +0.97% | 1,394,200 | 1.03 |
| Oct 14, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.00% | 1,372,300 | 1.02 |
| Oct 13, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 651,300 | 0.48 |
| Oct 12, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.00% | 724,800 | 0.54 |
| Oct 09, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.00% | 382,700 | 0.28 |
| Oct 08, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.00% | 791,300 | 0.59 |
| Oct 07, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | +0.97% | 303,500 | 0.22 |
| Oct 06, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 479,400 | 0.35 |
| Oct 05, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | +0.97% | 419,200 | 0.30 |
| Oct 02, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.00% | 934,700 | 0.66 |
| Oct 01, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 421,300 | 0.30 |
| Sep 30, 2026 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | +1.96% | 1,342,700 | 0.97 |
| Sep 29, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.00% | 1,327,900 | 0.96 |
| Sep 28, 2026 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 793,600 | 0.57 |
| Sep 25, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 2,089,899 | 1.52 |
| Sep 24, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.00% | 350,800 | 0.25 |
| Sep 23, 2026 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | +0.97% | 420,200 | 0.30 |
| Sep 22, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 1,384,400 | 0.98 |
| Sep 21, 2026 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | +0.97% | 1,401,400 | 1.00 |
| Sep 18, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | +0.98% | 1,907,500 | 1.36 |
| Sep 17, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 696,700 | 0.50 |
| Sep 16, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.00% | 630,400 | 0.45 |
| Sep 15, 2026 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.00% | 1,426,400 | 1.01 |
| Sep 14, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 2,117,300 | 1.51 |
| Sep 11, 2026 | 210.00 | 214.00 | 202.00 | 208.00 | 208.00 | 0.00% | 5,487,900 | 4.17 |
| Sep 10, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 2,126,800 | 1.56 |
| Sep 09, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | +0.96% | 4,987,400 | 3.76 |
| Sep 08, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.00% | 4,470,800 | 3.52 |
| Sep 07, 2026 | 210.00 | 226.00 | 208.00 | 208.00 | 208.00 | -0.95% | 9,732,200 | 8.40 |
| Sep 04, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | +0.96% | 1,533,700 | 1.31 |
| Sep 03, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.00% | 1,736,700 | 1.48 |
