P.T. Metrodata Electronics Tbk (MTDL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:03PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 11 Jan 2024 | 525.00 | 535.00 | 510.00 | 525.00 | 525.00 | 3,143,100 |
| 10 Jan 2024 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 907,400 |
| 09 Jan 2024 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 671,900 |
| 08 Jan 2024 | 535.00 | 540.00 | 515.00 | 525.00 | 525.00 | 1,214,800 |
| 05 Jan 2024 | 520.00 | 535.00 | 515.00 | 535.00 | 535.00 | 2,307,300 |
| 04 Jan 2024 | 515.00 | 525.00 | 505.00 | 515.00 | 515.00 | 2,404,200 |
| 03 Jan 2024 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | 1,166,300 |
| 02 Jan 2024 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | 965,200 |
| 29 Dec 2023 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 12,718,300 |
| 28 Dec 2023 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 6,523,800 |
| 27 Dec 2023 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 1,085,600 |
| 22 Dec 2023 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | 4,824,200 |
| 21 Dec 2023 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 8,044,000 |
| 20 Dec 2023 | 500.00 | 510.00 | 494.00 | 510.00 | 510.00 | 8,712,700 |
| 19 Dec 2023 | 510.00 | 510.00 | 490.00 | 505.00 | 505.00 | 2,544,500 |
| 18 Dec 2023 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1,800,900 |
| 15 Dec 2023 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | 1,415,300 |
| 14 Dec 2023 | 494.00 | 505.00 | 490.00 | 505.00 | 505.00 | 1,536,800 |
| 13 Dec 2023 | 505.00 | 510.00 | 490.00 | 492.00 | 492.00 | 3,944,500 |
| 12 Dec 2023 | 505.00 | 505.00 | 496.00 | 498.00 | 498.00 | 3,293,300 |
| 11 Dec 2023 | 520.00 | 520.00 | 498.00 | 505.00 | 505.00 | 3,331,400 |
| 08 Dec 2023 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 2,836,200 |
| 07 Dec 2023 | 520.00 | 520.00 | 496.00 | 510.00 | 510.00 | 4,227,200 |
| 06 Dec 2023 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,565,900 |
| 05 Dec 2023 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 3,006,100 |
| 04 Dec 2023 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | 7,432,400 |
| 01 Dec 2023 | 520.00 | 535.00 | 515.00 | 525.00 | 525.00 | 6,055,300 |
| 30 Nov 2023 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1,596,800 |
| 29 Nov 2023 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1,079,200 |
| 28 Nov 2023 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 3,478,000 |
| 27 Nov 2023 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 3,976,100 |
| 24 Nov 2023 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 2,719,300 |
| *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.