PT Metrodata Electronics Tbk(ID:MTDL)
Rp406.00+6.00 (+1.50%)
ID:MTDL
PT Metrodata Electronics Tbk historical prices
Rp406.00
At close:+6.00 (+1.50%)
PT Metrodata Electronics Tbk (MTDL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 400.00 | 408.00 | 400.00 | 406.00 | 406.00 | +1.50% | 263,300 | 0.14 |
| Nov 09, 2026 | 402.00 | 406.00 | 400.00 | 400.00 | 400.00 | +0.00% | 472,500 | 0.26 |
| Nov 06, 2026 | 406.00 | 406.00 | 396.00 | 400.00 | 400.00 | -0.99% | 715,000 | 0.38 |
| Nov 05, 2026 | 404.00 | 410.00 | 404.00 | 404.00 | 404.00 | +0.00% | 412,800 | 0.22 |
| Nov 04, 2026 | 418.00 | 418.00 | 400.00 | 404.00 | 404.00 | -3.35% | 2,883,600 | 1.56 |
| Nov 03, 2026 | 438.00 | 440.00 | 418.00 | 418.00 | 418.00 | -4.57% | 1,488,600 | 0.81 |
| Nov 02, 2026 | 444.00 | 444.00 | 436.00 | 438.00 | 438.00 | -1.35% | 602,200 | 0.31 |
| Oct 30, 2026 | 456.00 | 458.00 | 444.00 | 444.00 | 444.00 | -3.06% | 585,000 | 0.29 |
| Oct 29, 2026 | 472.00 | 482.00 | 458.00 | 458.00 | 458.00 | -4.18% | 3,438,900 | 1.73 |
| Oct 28, 2026 | 488.00 | 488.00 | 472.00 | 478.00 | 478.00 | -2.05% | 429,900 | 0.21 |
| Oct 27, 2026 | 472.00 | 488.00 | 470.00 | 488.00 | 488.00 | +3.39% | 2,906,600 | 1.46 |
| Oct 26, 2026 | 474.00 | 478.00 | 472.00 | 472.00 | 472.00 | -0.42% | 541,600 | 0.27 |
| Oct 23, 2026 | 462.00 | 476.00 | 462.00 | 474.00 | 474.00 | +2.16% | 685,900 | 0.34 |
| Oct 22, 2026 | 458.00 | 464.00 | 440.00 | 464.00 | 464.00 | +1.31% | 1,832,400 | 0.90 |
| Oct 21, 2026 | 460.00 | 464.00 | 456.00 | 458.00 | 458.00 | +0.00% | 2,291,700 | 1.13 |
| Oct 20, 2026 | 456.00 | 464.00 | 452.00 | 458.00 | 458.00 | +0.88% | 3,852,200 | 1.93 |
| Oct 19, 2026 | 450.00 | 456.00 | 428.00 | 454.00 | 454.00 | -0.87% | 3,484,200 | 1.72 |
| Oct 16, 2026 | 470.00 | 482.00 | 458.00 | 458.00 | 458.00 | -7.66% | 4,934,800 | 2.50 |
| Oct 15, 2026 | 498.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.40% | 1,097,600 | 0.55 |
| Oct 14, 2026 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | +0.40% | 181,500 | 0.09 |
| Oct 13, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.80% | 975,000 | 0.49 |
| Oct 12, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 648,900 | 0.32 |
| Oct 09, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | +1.00% | 73,500 | 0.04 |
| Oct 08, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 917,000 | 0.46 |
| Oct 07, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | +0.00% | 600,900 | 0.30 |
| Oct 06, 2026 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | +1.00% | 1,592,000 | 0.78 |
| Oct 05, 2026 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | +0.40% | 373,900 | 0.18 |
| Oct 02, 2026 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | +0.40% | 1,553,900 | 0.75 |
| Oct 01, 2026 | 496.00 | 505.00 | 496.00 | 496.00 | 496.00 | +0.00% | 618,600 | 0.30 |
| Sep 30, 2026 | 498.00 | 505.00 | 496.00 | 496.00 | 496.00 | +0.00% | 1,412,100 | 0.69 |
| Sep 29, 2026 | 498.00 | 500.00 | 492.00 | 496.00 | 496.00 | -0.40% | 1,735,100 | 0.83 |
| Sep 28, 2026 | 500.00 | 505.00 | 498.00 | 498.00 | 498.00 | +0.00% | 712,100 | 0.34 |
| Sep 25, 2026 | 498.00 | 505.00 | 496.00 | 498.00 | 498.00 | +0.00% | 2,214,700 | 1.08 |
| Sep 24, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -0.40% | 713,500 | 0.35 |
| Sep 23, 2026 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | +0.00% | 744,600 | 0.37 |
| Sep 22, 2026 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | +0.00% | 1,867,900 | 0.93 |
| Sep 21, 2026 | 496.00 | 510.00 | 496.00 | 500.00 | 500.00 | +0.81% | 1,257,400 | 0.63 |
| Sep 18, 2026 | 505.00 | 510.00 | 496.00 | 496.00 | 496.00 | -1.78% | 3,300,900 | 1.68 |
| Sep 17, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | +0.00% | 1,442,400 | 0.74 |
| Sep 16, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 2,137,600 | 1.09 |
| Sep 15, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | +0.00% | 1,532,500 | 0.77 |
| Sep 14, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | +0.99% | 954,600 | 0.47 |
| Sep 11, 2026 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | -2.88% | 2,329,700 | 1.17 |
| Sep 10, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | +0.00% | 3,758,300 | 1.88 |
| Sep 09, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 2,259,100 | 1.12 |
| Sep 08, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | +0.00% | 4,772,900 | 2.43 |
| Sep 07, 2026 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | +0.96% | 4,229,500 | 2.20 |
| Sep 04, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | +0.97% | 1,833,100 | 0.94 |
| Sep 03, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | +0.98% | 3,142,000 | 1.64 |
| Sep 02, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | +0.00% | 3,007,200 | 1.59 |
