Price History - MTDL

Kembali ke Company
Ticker: MTDL
Company: Metrodata Electronics Tbk
Date Open High Low Close Volume Value
19-Jan-2024 530.00 535.00 525.00 530.00 2,563,100 0
18-Jan-2024 530.00 530.00 525.00 530.00 2,195,600 0
17-Jan-2024 525.00 535.00 520.00 530.00 4,494,200 0
16-Jan-2024 525.00 530.00 515.00 525.00 5,618,400 0
15-Jan-2024 525.00 525.00 520.00 525.00 3,350,600 0
12-Jan-2024 520.00 530.00 520.00 525.00 3,005,000 0
11-Jan-2024 525.00 535.00 510.00 525.00 3,143,100 0
10-Jan-2024 525.00 525.00 520.00 525.00 907,400 0
09-Jan-2024 525.00 530.00 515.00 525.00 671,900 0
08-Jan-2024 535.00 540.00 515.00 525.00 1,214,800 0
05-Jan-2024 520.00 535.00 515.00 535.00 2,307,300 0
04-Jan-2024 515.00 525.00 505.00 515.00 2,404,200 0
03-Jan-2024 525.00 525.00 510.00 510.00 1,166,300 0
02-Jan-2024 535.00 535.00 515.00 525.00 965,200 0
29-Dec-2023 525.00 540.00 525.00 535.00 12,718,300 0
28-Dec-2023 510.00 525.00 510.00 525.00 6,523,800 0
27-Dec-2023 510.00 515.00 505.00 510.00 1,085,600 0
22-Dec-2023 515.00 520.00 510.00 510.00 4,824,200 0
21-Dec-2023 510.00 520.00 505.00 510.00 8,044,000 0
20-Dec-2023 500.00 510.00 494.00 510.00 8,712,700 0
19-Dec-2023 510.00 510.00 490.00 505.00 2,544,500 0
18-Dec-2023 515.00 515.00 500.00 505.00 1,800,900 0
15-Dec-2023 505.00 515.00 500.00 515.00 1,415,300 0
14-Dec-2023 494.00 505.00 490.00 505.00 1,536,800 0
13-Dec-2023 505.00 510.00 490.00 492.00 3,944,500 0
12-Dec-2023 505.00 505.00 496.00 498.00 3,293,300 0
11-Dec-2023 520.00 520.00 498.00 505.00 3,331,400 0
08-Dec-2023 515.00 515.00 500.00 505.00 2,836,200 0
07-Dec-2023 520.00 520.00 496.00 510.00 4,227,200 0
06-Dec-2023 515.00 520.00 515.00 520.00 1,565,900 0
05-Dec-2023 520.00 520.00 505.00 510.00 3,006,100 0
04-Dec-2023 525.00 525.00 505.00 520.00 7,432,400 0
01-Dec-2023 520.00 535.00 515.00 525.00 6,055,300 0
30-Nov-2023 520.00 525.00 515.00 520.00 1,596,800 0
29-Nov-2023 520.00 525.00 515.00 520.00 1,079,200 0
28-Nov-2023 525.00 530.00 515.00 520.00 3,478,000 0
27-Nov-2023 525.00 530.00 520.00 525.00 3,976,100 0
24-Nov-2023 525.00 530.00 520.00 525.00 2,719,300 0
23-Nov-2023 530.00 530.00 520.00 530.00 1,307,400 0
22-Nov-2023 535.00 535.00 515.00 525.00 3,171,600 0
21-Nov-2023 535.00 540.00 530.00 530.00 8,297,200 0
20-Nov-2023 535.00 540.00 525.00 535.00 1,382,700 0
17-Nov-2023 540.00 545.00 525.00 535.00 3,964,300 0
16-Nov-2023 545.00 545.00 535.00 545.00 1,441,800 0
15-Nov-2023 540.00 545.00 535.00 545.00 4,224,900 0
14-Nov-2023 545.00 550.00 525.00 535.00 3,480,800 0
13-Nov-2023 530.00 545.00 515.00 545.00 3,935,600 0
10-Nov-2023 560.00 565.00 530.00 530.00 4,658,300 0
09-Nov-2023 555.00 565.00 545.00 560.00 15,919,300 0
08-Nov-2023 545.00 575.00 545.00 555.00 28,702,000 0
07-Nov-2023 530.00 555.00 525.00 545.00 10,488,700 0
06-Nov-2023 520.00 530.00 515.00 530.00 6,797,500 0
03-Nov-2023 505.00 520.00 505.00 520.00 4,585,400 0
02-Nov-2023 510.00 510.00 500.00 505.00 1,208,200 0
01-Nov-2023 505.00 505.00 492.00 505.00 26,460,400 0
31-Oct-2023 494.00 510.00 492.00 505.00 28,946,000 0
30-Oct-2023 490.00 496.00 490.00 494.00 21,357,300 0
27-Oct-2023 490.00 494.00 486.00 494.00 32,100,400 0
26-Oct-2023 488.00 494.00 484.00 492.00 5,836,800 0
25-Oct-2023 488.00 496.00 486.00 486.00 4,480,000 0
24-Oct-2023 474.00 488.00 472.00 486.00 3,742,900 0
23-Oct-2023 472.00 476.00 460.00 474.00 2,355,200 0
20-Oct-2023 474.00 474.00 450.00 474.00 7,190,900 0
19-Oct-2023 482.00 486.00 472.00 474.00 5,800,300 0
18-Oct-2023 484.00 488.00 474.00 484.00 6,672,200 0
17-Oct-2023 494.00 500.00 482.00 484.00 16,626,300 0
16-Oct-2023 496.00 498.00 492.00 492.00 13,048,900 0
13-Oct-2023 494.00 500.00 492.00 496.00 12,191,300 0
12-Oct-2023 500.00 505.00 492.00 492.00 14,776,100 0
11-Oct-2023 505.00 515.00 498.00 500.00 25,930,800 0
10-Oct-2023 490.00 505.00 488.00 505.00 30,528,300 0
09-Oct-2023 488.00 492.00 480.00 490.00 2,316,900 0
06-Oct-2023 490.00 492.00 486.00 490.00 1,573,300 0
05-Oct-2023 490.00 492.00 486.00 490.00 3,617,000 0
04-Oct-2023 498.00 500.00 488.00 490.00 13,756,500 0
03-Oct-2023 492.00 500.00 490.00 496.00 13,622,100 0
02-Oct-2023 496.00 500.00 492.00 494.00 12,789,400 0
29-Sep-2023 492.00 498.00 488.00 496.00 4,258,400 0
27-Sep-2023 496.00 500.00 490.00 490.00 14,272,200 0
26-Sep-2023 500.00 500.00 494.00 498.00 14,101,300 0
25-Sep-2023 498.00 500.00 490.00 500.00 15,197,300 0
22-Sep-2023 500.00 505.00 494.00 498.00 14,729,600 0
21-Sep-2023 510.00 510.00 500.00 500.00 13,096,400 0
20-Sep-2023 505.00 515.00 500.00 505.00 15,585,000 0
19-Sep-2023 510.00 515.00 500.00 500.00 12,592,000 0
18-Sep-2023 515.00 515.00 510.00 510.00 14,344,100 0
15-Sep-2023 510.00 515.00 510.00 510.00 12,695,000 0
14-Sep-2023 505.00 520.00 500.00 510.00 17,011,200 0
13-Sep-2023 510.00 510.00 500.00 505.00 8,680,400 0
12-Sep-2023 510.00 515.00 505.00 510.00 1,808,500 0
11-Sep-2023 515.00 520.00 505.00 510.00 3,353,400 0
08-Sep-2023 520.00 520.00 510.00 515.00 1,557,800 0
07-Sep-2023 520.00 520.00 515.00 520.00 1,229,900 0
06-Sep-2023 515.00 520.00 515.00 520.00 368,700 0
05-Sep-2023 525.00 525.00 510.00 515.00 3,777,700 0
04-Sep-2023 525.00 530.00 520.00 525.00 1,574,500 0
01-Sep-2023 525.00 525.00 520.00 525.00 708,800 0
31-Aug-2023 520.00 525.00 515.00 525.00 2,183,600 0
30-Aug-2023 520.00 525.00 515.00 525.00 1,379,000 0
29-Aug-2023 525.00 530.00 520.00 525.00 998,000 0