Price History - MTDL

Kembali ke Company
Ticker: MTDL
Company: Metrodata Electronics Tbk
Date Open High Low Close Volume Value
09-Oct-2026 500.00 505.00 500.00 505.00 73,500 0
08-Oct-2026 505.00 505.00 498.00 500.00 917,000 0
07-Oct-2026 510.00 510.00 500.00 505.00 600,900 0
06-Oct-2026 500.00 510.00 500.00 505.00 1,592,000 0
05-Oct-2026 500.00 505.00 498.00 500.00 373,900 0
02-Oct-2026 500.00 500.00 496.00 498.00 1,553,900 0
01-Oct-2026 496.00 505.00 496.00 496.00 618,600 0
30-Sep-2026 498.00 505.00 496.00 496.00 1,412,100 0
29-Sep-2026 498.00 500.00 492.00 496.00 1,735,100 0
28-Sep-2026 500.00 505.00 498.00 498.00 712,100 0
25-Sep-2026 498.00 505.00 496.00 498.00 2,214,700 0
24-Sep-2026 505.00 505.00 498.00 498.00 713,500 0
23-Sep-2026 500.00 505.00 498.00 500.00 744,600 0
22-Sep-2026 500.00 510.00 498.00 500.00 1,867,900 0
21-Sep-2026 496.00 510.00 496.00 500.00 1,257,400 0
18-Sep-2026 505.00 510.00 496.00 496.00 3,300,900 0
17-Sep-2026 505.00 510.00 500.00 505.00 1,442,400 0
16-Sep-2026 510.00 515.00 505.00 505.00 2,137,600 0
15-Sep-2026 510.00 515.00 505.00 510.00 1,532,500 0
14-Sep-2026 510.00 515.00 505.00 510.00 954,600 0
11-Sep-2026 515.00 520.00 505.00 505.00 2,329,700 0
10-Sep-2026 520.00 525.00 515.00 520.00 3,758,300 0
09-Sep-2026 525.00 525.00 515.00 520.00 2,259,100 0
08-Sep-2026 525.00 525.00 515.00 525.00 4,772,900 0
07-Sep-2026 520.00 525.00 515.00 525.00 4,229,500 0
04-Sep-2026 515.00 520.00 510.00 520.00 1,833,100 0
03-Sep-2026 510.00 520.00 505.00 515.00 3,142,000 0
02-Sep-2026 510.00 515.00 505.00 510.00 2,998,400 0
01-Sep-2026 510.00 510.00 505.00 510.00 1,871,600 0
31-Aug-2026 510.00 510.00 505.00 505.00 721,600 0
28-Aug-2026 510.00 515.00 505.00 505.00 1,496,700 0
27-Aug-2026 505.00 515.00 500.00 510.00 5,618,900 0
26-Aug-2026 510.00 525.00 505.00 505.00 4,296,400 0
25-Aug-2026 510.00 510.00 510.00 510.00 0 0
24-Aug-2026 510.00 515.00 505.00 510.00 1,805,700 0
21-Aug-2026 510.00 515.00 505.00 510.00 2,825,900 0
20-Aug-2026 515.00 515.00 505.00 505.00 1,310,600 0
19-Aug-2026 520.00 520.00 505.00 515.00 3,370,700 0
18-Aug-2026 505.00 525.00 505.00 520.00 4,170,000 0
14-Aug-2026 505.00 510.00 500.00 505.00 1,168,200 0
13-Aug-2026 510.00 510.00 500.00 500.00 931,400 0
12-Aug-2026 505.00 510.00 505.00 505.00 209,600 0
11-Aug-2026 510.00 510.00 500.00 505.00 3,253,800 0
10-Aug-2026 510.00 510.00 505.00 505.00 648,200 0
07-Aug-2026 510.00 515.00 505.00 510.00 1,665,500 0
06-Aug-2026 520.00 520.00 510.00 510.00 730,300 0
05-Aug-2026 510.00 520.00 505.00 520.00 8,037,100 0
04-Aug-2026 515.00 515.00 500.00 505.00 2,654,700 0
03-Aug-2026 505.00 515.00 505.00 510.00 3,252,400 0
31-Jul-2026 515.00 515.00 505.00 505.00 2,564,400 0
30-Jul-2026 510.00 515.00 505.00 515.00 1,197,800 0
29-Jul-2026 515.00 515.00 505.00 510.00 867,600 0
28-Jul-2026 510.00 520.00 505.00 510.00 3,764,900 0
27-Jul-2026 510.00 515.00 510.00 510.00 1,945,800 0
24-Jul-2026 515.00 515.00 510.00 510.00 753,800 0
23-Jul-2026 515.00 525.00 510.00 515.00 2,056,600 0
22-Jul-2026 510.00 520.00 505.00 515.00 5,579,300 0
21-Jul-2026 520.00 520.00 505.00 520.00 1,808,800 0
20-Jul-2026 515.00 520.00 510.00 520.00 1,778,400 0
17-Jul-2026 515.00 515.00 510.00 515.00 288,200 0
16-Jul-2026 515.00 515.00 510.00 515.00 1,638,200 0
15-Jul-2026 515.00 525.00 510.00 515.00 1,387,000 0
14-Jul-2026 505.00 515.00 505.00 515.00 457,500 0
13-Jul-2026 510.00 515.00 505.00 505.00 439,200 0
10-Jul-2026 515.00 515.00 505.00 510.00 342,800 0
09-Jul-2026 505.00 520.00 500.00 510.00 3,732,900 0
08-Jul-2026 515.00 515.00 500.00 505.00 606,800 0
07-Jul-2026 510.00 510.00 498.00 510.00 3,907,000 0
06-Jul-2026 500.00 510.00 500.00 510.00 100,600 0
03-Jul-2026 505.00 515.00 500.00 505.00 567,600 0
02-Jul-2026 505.00 515.00 498.00 505.00 3,482,000 0
01-Jul-2026 505.00 510.00 500.00 505.00 320,800 0
30-Jun-2026 500.00 505.00 500.00 505.00 190,500 0
29-Jun-2026 505.00 505.00 496.00 500.00 126,600 0
26-Jun-2026 505.00 505.00 494.00 498.00 383,200 0
25-Jun-2026 496.00 505.00 496.00 500.00 593,500 0
24-Jun-2026 505.00 510.00 490.00 490.00 645,600 0
23-Jun-2026 500.00 510.00 500.00 505.00 693,000 0
22-Jun-2026 510.00 515.00 500.00 500.00 921,800 0
19-Jun-2026 505.00 515.00 500.00 505.00 3,018,200 0
18-Jun-2026 545.00 545.00 535.00 540.00 2,773,500 0
17-Jun-2026 540.00 550.00 530.00 540.00 3,567,300 0
15-Jun-2026 535.00 560.00 530.00 535.00 4,234,500 0
12-Jun-2026 510.00 550.00 510.00 535.00 3,419,300 0
11-Jun-2026 520.00 520.00 500.00 510.00 1,543,100 0
10-Jun-2026 492.00 525.00 492.00 520.00 1,256,500 0
09-Jun-2026 488.00 505.00 484.00 492.00 3,370,500 0
08-Jun-2026 510.00 510.00 484.00 488.00 1,083,000 0
05-Jun-2026 525.00 530.00 498.00 498.00 1,662,100 0
04-Jun-2026 525.00 530.00 515.00 520.00 1,248,200 0
03-Jun-2026 530.00 530.00 515.00 525.00 3,805,600 0
02-Jun-2026 530.00 535.00 520.00 525.00 3,096,700 0
29-May-2026 540.00 550.00 530.00 535.00 7,994,200 0
28-May-2026 540.00 540.00 540.00 540.00 0 0
27-May-2026 540.00 540.00 540.00 540.00 0 0
26-May-2026 535.00 550.00 530.00 540.00 2,228,400 0
25-May-2026 550.00 555.00 530.00 530.00 836,000 0
22-May-2026 550.00 550.00 540.00 545.00 6,486,500 0
21-May-2026 550.00 560.00 545.00 550.00 10,140,000 0
20-May-2026 560.00 565.00 550.00 550.00 988,100 0