Price History - MTDL

Kembali ke Company
Ticker: MTDL
Company: Metrodata Electronics Tbk
Date Open High Low Close Volume Value
19-May-2026 560.00 570.00 555.00 565.00 4,010,600 0
18-May-2026 570.00 575.00 555.00 560.00 1,218,700 0
15-May-2026 570.00 570.00 570.00 570.00 0 0
14-May-2026 570.00 570.00 570.00 570.00 0 0
13-May-2026 575.00 575.00 560.00 570.00 9,570,200 0
12-May-2026 590.00 595.00 560.00 575.00 2,083,800 0
11-May-2026 580.00 595.00 560.00 585.00 3,808,300 0
08-May-2026 570.00 580.00 565.00 575.00 1,985,700 0
07-May-2026 570.00 575.00 565.00 565.00 632,100 0
06-May-2026 575.00 575.00 565.00 565.00 135,400 0
05-May-2026 565.00 580.00 565.00 570.00 2,303,900 0
04-May-2026 565.00 575.00 555.00 560.00 1,959,500 0
30-Apr-2026 575.00 580.00 565.00 565.00 967,500 0
29-Apr-2026 575.00 585.00 570.00 575.00 544,000 0
28-Apr-2026 590.00 595.00 570.00 575.00 608,700 0
27-Apr-2026 575.00 595.00 565.00 590.00 3,089,100 0
24-Apr-2026 590.00 595.00 565.00 575.00 3,151,400 0
23-Apr-2026 600.00 605.00 590.00 595.00 1,766,600 0
22-Apr-2026 600.00 605.00 590.00 605.00 5,928,900 0
21-Apr-2026 605.00 610.00 595.00 600.00 1,017,500 0
20-Apr-2026 605.00 610.00 590.00 605.00 2,483,400 0
17-Apr-2026 595.00 615.00 590.00 600.00 3,964,700 0
16-Apr-2026 585.00 595.00 580.00 595.00 2,660,400 0
15-Apr-2026 585.00 585.00 575.00 585.00 2,356,000 0
14-Apr-2026 570.00 585.00 570.00 580.00 1,116,300 0
13-Apr-2026 580.00 580.00 570.00 570.00 591,500 0
10-Apr-2026 585.00 590.00 575.00 585.00 1,775,500 0
09-Apr-2026 590.00 590.00 580.00 585.00 253,800 0
08-Apr-2026 580.00 590.00 570.00 585.00 2,373,500 0
07-Apr-2026 575.00 585.00 570.00 580.00 824,800 0
06-Apr-2026 575.00 575.00 570.00 575.00 235,700 0
02-Apr-2026 590.00 595.00 570.00 575.00 1,058,200 0
01-Apr-2026 570.00 590.00 570.00 585.00 1,971,300 0
31-Mar-2026 575.00 580.00 565.00 565.00 2,135,900 0
30-Mar-2026 580.00 585.00 570.00 575.00 676,500 0
27-Mar-2026 585.00 595.00 575.00 590.00 2,860,000 0
26-Mar-2026 570.00 590.00 565.00 585.00 2,847,200 0
25-Mar-2026 560.00 580.00 545.00 570.00 2,508,600 0
17-Mar-2026 540.00 565.00 540.00 560.00 1,628,000 0
16-Mar-2026 545.00 560.00 530.00 545.00 3,888,200 0
13-Mar-2026 535.00 545.00 530.00 540.00 1,520,600 0
12-Mar-2026 530.00 540.00 530.00 540.00 2,073,800 0
11-Mar-2026 550.00 550.00 530.00 530.00 840,700 0
10-Mar-2026 535.00 555.00 530.00 540.00 853,100 0
09-Mar-2026 530.00 545.00 530.00 530.00 2,132,500 0
06-Mar-2026 555.00 555.00 540.00 545.00 1,887,000 0
05-Mar-2026 545.00 555.00 545.00 555.00 1,567,100 0
04-Mar-2026 560.00 565.00 530.00 545.00 2,070,500 0
03-Mar-2026 555.00 565.00 550.00 560.00 2,251,000 0
02-Mar-2026 565.00 570.00 555.00 555.00 1,204,600 0
27-Feb-2026 570.00 575.00 565.00 570.00 521,200 0
26-Feb-2026 595.00 595.00 565.00 565.00 2,215,400 0
25-Feb-2026 580.00 595.00 575.00 595.00 3,391,900 0
24-Feb-2026 575.00 585.00 575.00 575.00 1,210,000 0
23-Feb-2026 580.00 585.00 570.00 575.00 2,477,600 0
20-Feb-2026 575.00 580.00 570.00 575.00 1,071,500 0
19-Feb-2026 575.00 580.00 570.00 575.00 1,583,000 0
18-Feb-2026 565.00 575.00 565.00 570.00 2,385,600 0
13-Feb-2026 565.00 565.00 555.00 560.00 4,677,900 0
12-Feb-2026 570.00 575.00 560.00 565.00 6,723,600 0
11-Feb-2026 560.00 570.00 555.00 570.00 24,714,800 0
10-Feb-2026 560.00 570.00 555.00 560.00 7,814,300 0
09-Feb-2026 570.00 570.00 560.00 560.00 1,047,200 0
06-Feb-2026 570.00 575.00 555.00 560.00 7,422,000 0
05-Feb-2026 585.00 585.00 570.00 570.00 2,695,200 0
04-Feb-2026 570.00 585.00 570.00 580.00 1,465,800 0
03-Feb-2026 565.00 580.00 565.00 570.00 2,269,400 0
02-Feb-2026 580.00 580.00 550.00 560.00 14,265,300 0
30-Jan-2026 565.00 585.00 565.00 570.00 5,233,300 0
29-Jan-2026 575.00 575.00 500.00 565.00 5,001,100 0
28-Jan-2026 580.00 585.00 560.00 575.00 6,751,300 0
27-Jan-2026 585.00 585.00 575.00 580.00 3,264,700 0
26-Jan-2026 590.00 595.00 580.00 585.00 2,356,300 0
23-Jan-2026 600.00 600.00 585.00 590.00 2,044,500 0
22-Jan-2026 585.00 595.00 575.00 590.00 5,465,300 0
21-Jan-2026 575.00 585.00 575.00 580.00 3,293,500 0
20-Jan-2026 585.00 590.00 575.00 575.00 3,604,700 0
19-Jan-2026 585.00 590.00 575.00 585.00 3,090,100 0
15-Jan-2026 590.00 590.00 575.00 585.00 5,119,700 0
14-Jan-2026 595.00 595.00 580.00 590.00 4,514,100 0
13-Jan-2026 605.00 605.00 585.00 595.00 8,642,400 0
12-Jan-2026 600.00 610.00 595.00 605.00 3,652,600 0
09-Jan-2026 605.00 605.00 595.00 600.00 2,458,400 0
08-Jan-2026 595.00 605.00 595.00 600.00 2,641,800 0
07-Jan-2026 605.00 605.00 595.00 600.00 2,399,600 0
06-Jan-2026 610.00 610.00 590.00 600.00 4,941,200 0
05-Jan-2026 595.00 610.00 595.00 605.00 1,228,000 0
02-Jan-2026 595.00 610.00 595.00 595.00 3,142,000 0
30-Dec-2025 605.00 610.00 590.00 590.00 4,390,000 0
29-Dec-2025 600.00 600.00 590.00 595.00 1,942,900 0
24-Dec-2025 605.00 605.00 595.00 600.00 485,200 0
23-Dec-2025 605.00 610.00 595.00 600.00 1,794,100 0
22-Dec-2025 595.00 620.00 595.00 605.00 4,247,500 0
19-Dec-2025 600.00 600.00 590.00 590.00 2,549,900 0
18-Dec-2025 595.00 600.00 590.00 595.00 1,819,900 0
17-Dec-2025 595.00 600.00 590.00 595.00 3,865,600 0
16-Dec-2025 595.00 605.00 590.00 595.00 5,874,500 0
15-Dec-2025 600.00 605.00 590.00 595.00 6,237,300 0
12-Dec-2025 600.00 600.00 585.00 600.00 6,003,300 0
11-Dec-2025 605.00 605.00 585.00 590.00 7,453,100 0