PT Dayamitra Telekomunikasi Tbk(ID:MTEL)
Rp330.00-10.00 (-1.20%)
ID:MTEL
PT Dayamitra Telekomunikasi Tbk historical prices
Rp330.00
At close:-10.00 (-1.20%)
PT Dayamitra Telekomunikasi Tbk (MTEL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 342.00 | 346.00 | 330.00 | 330.00 | 330.00 | -1.20% | 10,828,500 | 0.49 |
| Nov 09, 2026 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | +1.80% | 3,261,900 | 0.14 |
| Nov 06, 2026 | 340.00 | 346.00 | 334.00 | 334.00 | 334.00 | -3.47% | 8,124,200 | 0.35 |
| Nov 05, 2026 | 360.00 | 364.00 | 346.00 | 346.00 | 346.00 | -3.89% | 13,976,500 | 0.59 |
| Nov 04, 2026 | 368.00 | 368.00 | 348.00 | 360.00 | 360.00 | -1.64% | 13,890,100 | 0.57 |
| Nov 03, 2026 | 388.00 | 390.00 | 366.00 | 366.00 | 366.00 | -5.18% | 6,712,200 | 0.27 |
| Nov 02, 2026 | 396.00 | 396.00 | 380.00 | 386.00 | 386.00 | +0.00% | 5,481,100 | 0.21 |
| Oct 30, 2026 | 380.00 | 390.00 | 374.00 | 386.00 | 386.00 | +1.58% | 6,820,500 | 0.26 |
| Oct 29, 2026 | 384.00 | 388.00 | 378.00 | 380.00 | 380.00 | -1.04% | 5,255,800 | 0.19 |
| Oct 28, 2026 | 390.00 | 390.00 | 380.00 | 384.00 | 384.00 | -1.54% | 5,967,400 | 0.21 |
| Oct 27, 2026 | 386.00 | 390.00 | 378.00 | 390.00 | 390.00 | +2.09% | 7,715,300 | 0.27 |
| Oct 26, 2026 | 402.00 | 404.00 | 382.00 | 382.00 | 382.00 | -5.45% | 14,885,200 | 0.52 |
| Oct 23, 2026 | 420.00 | 426.00 | 404.00 | 404.00 | 404.00 | -4.72% | 22,473,900 | 0.77 |
| Oct 22, 2026 | 428.00 | 428.00 | 414.00 | 424.00 | 424.00 | -1.40% | 15,706,000 | 0.53 |
| Oct 21, 2026 | 408.00 | 430.00 | 404.00 | 430.00 | 430.00 | +5.39% | 5,044,800 | 0.17 |
| Oct 20, 2026 | 402.00 | 414.00 | 386.00 | 408.00 | 408.00 | +1.49% | 5,906,700 | 0.19 |
| Oct 19, 2026 | 410.00 | 410.00 | 378.00 | 402.00 | 402.00 | -0.50% | 22,712,400 | 0.72 |
| Oct 16, 2026 | 436.00 | 436.00 | 382.00 | 404.00 | 404.00 | -9.82% | 15,873,200 | 0.50 |
| Oct 15, 2026 | 444.00 | 454.00 | 436.00 | 448.00 | 448.00 | +0.90% | 7,359,300 | 0.23 |
| Oct 14, 2026 | 460.00 | 460.00 | 444.00 | 444.00 | 444.00 | -2.63% | 5,621,900 | 0.17 |
| Oct 13, 2026 | 460.00 | 462.00 | 452.00 | 456.00 | 456.00 | -0.87% | 5,342,400 | 0.16 |
| Oct 12, 2026 | 450.00 | 460.00 | 448.00 | 460.00 | 460.00 | +2.22% | 10,693,600 | 0.31 |
| Oct 09, 2026 | 448.00 | 454.00 | 448.00 | 450.00 | 450.00 | +0.45% | 1,959,200 | 0.06 |
| Oct 08, 2026 | 460.00 | 462.00 | 448.00 | 448.00 | 448.00 | -2.61% | 2,461,000 | 0.07 |
| Oct 07, 2026 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | +0.44% | 3,514,900 | 0.10 |
| Oct 06, 2026 | 444.00 | 458.00 | 442.00 | 458.00 | 458.00 | +3.62% | 4,119,299 | 0.11 |
| Oct 05, 2026 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | -0.90% | 3,939,300 | 0.10 |
| Oct 02, 2026 | 446.00 | 448.00 | 444.00 | 446.00 | 446.00 | +0.00% | 1,453,800 | 0.04 |
| Oct 01, 2026 | 450.00 | 454.00 | 438.00 | 446.00 | 446.00 | -0.89% | 12,408,600 | 0.32 |
| Sep 30, 2026 | 456.00 | 462.00 | 450.00 | 450.00 | 450.00 | -2.17% | 9,022,000 | 0.23 |
| Sep 29, 2026 | 454.00 | 468.00 | 446.00 | 460.00 | 460.00 | +1.32% | 8,655,000 | 0.21 |
| Sep 28, 2026 | 464.00 | 464.00 | 452.00 | 454.00 | 454.00 | -2.58% | 12,638,200 | 0.31 |
| Sep 25, 2026 | 482.00 | 482.00 | 466.00 | 466.00 | 466.00 | -3.32% | 14,358,400 | 0.34 |
| Sep 24, 2026 | 488.00 | 490.00 | 482.00 | 482.00 | 482.00 | -1.23% | 4,073,600 | 0.09 |
| Sep 23, 2026 | 494.00 | 496.00 | 484.00 | 488.00 | 488.00 | -0.81% | 15,918,500 | 0.37 |
| Sep 22, 2026 | 492.00 | 510.00 | 490.00 | 492.00 | 492.00 | +0.00% | 32,711,400 | 0.75 |
| Sep 21, 2026 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | -1.60% | 10,356,600 | 0.23 |
| Sep 18, 2026 | 478.00 | 500.00 | 476.00 | 500.00 | 500.00 | +4.60% | 57,452,900 | 1.31 |
| Sep 17, 2026 | 484.00 | 484.00 | 476.00 | 478.00 | 478.00 | -1.24% | 8,878,200 | 0.20 |
| Sep 16, 2026 | 486.00 | 492.00 | 484.00 | 484.00 | 484.00 | -1.63% | 14,052,500 | 0.31 |
| Sep 15, 2026 | 480.00 | 492.00 | 474.00 | 492.00 | 492.00 | +2.07% | 23,673,300 | 0.52 |
| Sep 14, 2026 | 482.00 | 482.00 | 462.00 | 482.00 | 482.00 | +0.84% | 30,932,000 | 0.68 |
| Sep 11, 2026 | 486.00 | 488.00 | 476.00 | 478.00 | 478.00 | -3.24% | 42,082,600 | 0.94 |
| Sep 10, 2026 | 498.00 | 500.00 | 494.00 | 494.00 | 494.00 | -1.20% | 27,806,300 | 0.62 |
| Sep 09, 2026 | 496.00 | 505.00 | 492.00 | 500.00 | 500.00 | +0.40% | 33,374,000 | 0.75 |
| Sep 08, 2026 | 488.00 | 498.00 | 488.00 | 498.00 | 498.00 | +1.63% | 31,058,700 | 0.70 |
| Sep 07, 2026 | 478.00 | 490.00 | 478.00 | 490.00 | 490.00 | +0.00% | 33,927,000 | 0.76 |
| Sep 04, 2026 | 484.00 | 490.00 | 480.00 | 490.00 | 490.00 | +1.66% | 34,620,600 | 0.79 |
| Sep 03, 2026 | 480.00 | 482.00 | 476.00 | 482.00 | 482.00 | +0.42% | 28,594,400 | 0.65 |
| Sep 02, 2026 | 480.00 | 484.00 | 474.00 | 480.00 | 480.00 | +0.00% | 21,482,200 | 0.49 |
