Price History - MTDL

Kembali ke Company
Ticker: MTDL
Company: Metrodata Electronics Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 520.00 530.00 520.00 520.00 3,355,800 0
25-Aug-2023 515.00 525.00 510.00 520.00 1,675,300 0
24-Aug-2023 510.00 520.00 510.00 515.00 1,176,600 0
23-Aug-2023 510.00 515.00 505.00 510.00 5,128,300 0
22-Aug-2023 515.00 520.00 505.00 515.00 2,596,300 0
21-Aug-2023 520.00 525.00 515.00 515.00 1,685,300 0
18-Aug-2023 525.00 530.00 520.00 525.00 1,283,300 0
16-Aug-2023 530.00 535.00 520.00 525.00 12,283,900 0
15-Aug-2023 525.00 530.00 520.00 530.00 1,875,300 0
14-Aug-2023 520.00 530.00 515.00 525.00 12,281,200 0
11-Aug-2023 525.00 525.00 520.00 520.00 1,292,600 0
10-Aug-2023 530.00 530.00 520.00 525.00 5,866,700 0
09-Aug-2023 515.00 530.00 515.00 530.00 2,985,000 0
08-Aug-2023 520.00 525.00 515.00 515.00 2,417,200 0
07-Aug-2023 520.00 525.00 515.00 515.00 998,400 0
04-Aug-2023 510.00 520.00 510.00 515.00 2,777,700 0
03-Aug-2023 510.00 515.00 505.00 510.00 2,892,200 0
02-Aug-2023 525.00 525.00 510.00 510.00 7,835,100 0
01-Aug-2023 515.00 525.00 510.00 525.00 4,982,600 0
31-Jul-2023 535.00 535.00 515.00 515.00 13,131,200 0
28-Jul-2023 540.00 540.00 525.00 530.00 4,838,200 0
27-Jul-2023 540.00 545.00 535.00 535.00 1,770,800 0
26-Jul-2023 540.00 545.00 530.00 540.00 24,038,800 0
25-Jul-2023 545.00 545.00 535.00 540.00 2,082,400 0
24-Jul-2023 545.00 545.00 535.00 545.00 2,162,000 0
21-Jul-2023 555.00 555.00 540.00 545.00 4,854,000 0
20-Jul-2023 545.00 555.00 540.00 555.00 4,863,800 0
18-Jul-2023 550.00 550.00 540.00 545.00 2,892,800 0
17-Jul-2023 545.00 555.00 535.00 550.00 5,283,400 0
14-Jul-2023 530.00 555.00 530.00 545.00 19,258,200 0
13-Jul-2023 525.00 530.00 520.00 525.00 8,396,600 0
12-Jul-2023 525.00 530.00 520.00 525.00 5,088,300 0
11-Jul-2023 525.00 530.00 520.00 525.00 6,624,100 0
10-Jul-2023 540.00 540.00 520.00 525.00 6,473,300 0
07-Jul-2023 530.00 540.00 525.00 540.00 2,162,200 0
06-Jul-2023 530.00 535.00 525.00 530.00 3,432,000 0
05-Jul-2023 530.00 535.00 525.00 530.00 3,611,500 0
04-Jul-2023 530.00 530.00 520.00 530.00 16,917,400 0
03-Jul-2023 530.00 530.00 520.00 530.00 3,716,500 0
27-Jun-2023 535.00 535.00 520.00 525.00 4,157,500 0
26-Jun-2023 540.00 540.00 530.00 535.00 668,000 0
23-Jun-2023 535.00 545.00 530.00 535.00 1,044,800 0
22-Jun-2023 535.00 540.00 530.00 535.00 870,300 0
21-Jun-2023 530.00 535.00 525.00 535.00 1,528,500 0
20-Jun-2023 530.00 530.00 525.00 530.00 1,434,600 0
19-Jun-2023 530.00 535.00 525.00 525.00 1,388,000 0
16-Jun-2023 530.00 530.00 525.00 530.00 1,333,200 0
15-Jun-2023 535.00 535.00 525.00 530.00 1,310,200 0
14-Jun-2023 535.00 540.00 530.00 535.00 1,064,400 0
13-Jun-2023 535.00 540.00 530.00 530.00 2,907,600 0
12-Jun-2023 535.00 545.00 530.00 535.00 2,965,900 0
09-Jun-2023 555.00 555.00 540.00 545.00 3,117,900 0
08-Jun-2023 560.00 560.00 540.00 555.00 2,812,000 0