Price History - MDLA

Kembali ke Company
Ticker: MDLA
Company: PT Medela Potentia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 208.00 208.00 204.00 208.00 382,700 0
08-Oct-2026 208.00 208.00 204.00 208.00 791,300 0
07-Oct-2026 210.00 210.00 206.00 208.00 303,500 0
06-Oct-2026 208.00 208.00 206.00 206.00 479,400 0
05-Oct-2026 208.00 208.00 204.00 208.00 419,200 0
02-Oct-2026 206.00 208.00 204.00 206.00 934,700 0
01-Oct-2026 206.00 208.00 204.00 206.00 421,300 0
30-Sep-2026 202.00 208.00 202.00 208.00 1,342,700 0
29-Sep-2026 204.00 204.00 202.00 204.00 1,327,900 0
28-Sep-2026 202.00 206.00 202.00 204.00 793,600 0
25-Sep-2026 208.00 208.00 202.00 206.00 2,089,900 0
24-Sep-2026 208.00 208.00 204.00 208.00 350,800 0
23-Sep-2026 206.00 208.00 204.00 208.00 420,200 0
22-Sep-2026 208.00 208.00 204.00 206.00 1,384,400 0
21-Sep-2026 206.00 212.00 204.00 208.00 1,401,400 0
18-Sep-2026 204.00 206.00 204.00 206.00 1,907,500 0
17-Sep-2026 204.00 206.00 204.00 204.00 696,700 0
16-Sep-2026 206.00 206.00 204.00 206.00 630,400 0
15-Sep-2026 208.00 208.00 204.00 206.00 1,426,400 0
14-Sep-2026 206.00 210.00 202.00 206.00 2,117,300 0
11-Sep-2026 210.00 214.00 202.00 208.00 5,487,900 0
10-Sep-2026 210.00 210.00 206.00 208.00 2,126,800 0
09-Sep-2026 210.00 212.00 206.00 210.00 4,987,400 0
08-Sep-2026 208.00 210.00 206.00 208.00 4,470,800 0
07-Sep-2026 210.00 226.00 208.00 208.00 9,732,200 0
04-Sep-2026 210.00 210.00 206.00 210.00 1,533,700 0
03-Sep-2026 208.00 210.00 206.00 208.00 1,736,700 0
02-Sep-2026 210.00 210.00 206.00 208.00 3,366,300 0
01-Sep-2026 206.00 210.00 206.00 210.00 2,368,300 0
31-Aug-2026 208.00 208.00 204.00 208.00 1,243,700 0
28-Aug-2026 206.00 210.00 206.00 208.00 619,700 0
27-Aug-2026 206.00 208.00 204.00 206.00 1,090,100 0
26-Aug-2026 208.00 208.00 206.00 206.00 1,899,100 0
24-Aug-2026 206.00 210.00 206.00 208.00 1,613,100 0
21-Aug-2026 206.00 210.00 206.00 206.00 773,000 0
20-Aug-2026 206.00 210.00 206.00 208.00 1,885,100 0
19-Aug-2026 208.00 210.00 204.00 208.00 2,418,400 0
18-Aug-2026 210.00 212.00 210.00 210.00 2,124,000 0
14-Aug-2026 208.00 212.00 208.00 210.00 589,700 0
13-Aug-2026 212.00 212.00 208.00 210.00 772,400 0
12-Aug-2026 210.00 214.00 208.00 212.00 1,983,100 0
11-Aug-2026 210.00 210.00 208.00 208.00 856,500 0
10-Aug-2026 210.00 212.00 208.00 210.00 588,900 0
07-Aug-2026 210.00 212.00 208.00 208.00 947,600 0
06-Aug-2026 210.00 212.00 208.00 210.00 1,036,700 0
05-Aug-2026 212.00 212.00 208.00 210.00 228,300 0
04-Aug-2026 210.00 212.00 208.00 210.00 295,200 0
03-Aug-2026 212.00 214.00 200.00 210.00 869,400 0
31-Jul-2026 212.00 214.00 208.00 212.00 891,000 0
30-Jul-2026 208.00 212.00 206.00 212.00 683,900 0
29-Jul-2026 208.00 212.00 206.00 208.00 133,900 0
28-Jul-2026 210.00 212.00 206.00 210.00 521,400 0
27-Jul-2026 208.00 210.00 202.00 210.00 710,800 0
24-Jul-2026 210.00 210.00 206.00 208.00 356,300 0
23-Jul-2026 210.00 212.00 206.00 210.00 842,600 0
22-Jul-2026 208.00 210.00 208.00 210.00 389,900 0
21-Jul-2026 208.00 210.00 206.00 210.00 208,400 0
20-Jul-2026 206.00 210.00 204.00 208.00 336,500 0
17-Jul-2026 206.00 208.00 202.00 206.00 1,412,000 0
16-Jul-2026 206.00 208.00 204.00 208.00 269,000 0
15-Jul-2026 208.00 210.00 206.00 206.00 383,300 0
14-Jul-2026 208.00 210.00 206.00 208.00 569,000 0
13-Jul-2026 204.00 208.00 202.00 206.00 698,800 0
10-Jul-2026 204.00 206.00 202.00 204.00 1,154,300 0
09-Jul-2026 204.00 204.00 200.00 204.00 872,800 0
08-Jul-2026 202.00 206.00 200.00 202.00 1,264,800 0
07-Jul-2026 202.00 204.00 199.00 200.00 3,230,300 0
06-Jul-2026 202.00 204.00 199.00 202.00 100,900 0
03-Jul-2026 200.00 204.00 200.00 204.00 140,100 0
02-Jul-2026 200.00 204.00 198.00 200.00 1,257,100 0
01-Jul-2026 202.00 208.00 200.00 200.00 478,300 0
30-Jun-2026 202.00 206.00 199.00 202.00 1,785,400 0
29-Jun-2026 204.00 204.00 202.00 202.00 684,700 0
26-Jun-2026 208.00 208.00 200.00 204.00 975,000 0
25-Jun-2026 206.00 208.00 204.00 206.00 2,901,500 0
24-Jun-2026 204.00 206.00 202.00 204.00 964,200 0
23-Jun-2026 208.00 208.00 202.00 204.00 1,731,000 0
22-Jun-2026 204.00 208.00 202.00 206.00 478,800 0
19-Jun-2026 206.00 210.00 202.00 204.00 878,100 0
18-Jun-2026 208.00 212.00 204.00 206.00 1,560,800 0
17-Jun-2026 206.00 220.00 204.00 208.00 1,840,700 0
15-Jun-2026 204.00 208.00 199.00 206.00 5,075,100 0
12-Jun-2026 197.00 202.00 197.00 200.00 2,800,100 0
11-Jun-2026 200.00 204.00 195.00 196.00 854,700 0
10-Jun-2026 190.00 214.00 190.00 200.00 2,676,400 0
09-Jun-2026 175.00 191.00 175.00 189.00 2,129,800 0
08-Jun-2026 185.00 185.00 176.00 176.00 1,971,400 0
05-Jun-2026 190.00 192.00 185.00 185.00 766,600 0
04-Jun-2026 199.00 199.00 186.00 192.00 2,239,900 0
03-Jun-2026 202.00 204.00 196.00 199.00 1,146,300 0
02-Jun-2026 206.00 206.00 200.00 202.00 1,243,700 0
29-May-2026 202.00 206.00 200.00 204.00 637,900 0
28-May-2026 202.00 202.00 202.00 202.00 0 0
27-May-2026 202.00 202.00 202.00 202.00 0 0
26-May-2026 206.00 206.00 202.00 202.00 1,157,300 0
25-May-2026 202.00 208.00 200.00 206.00 1,686,100 0
22-May-2026 210.00 214.00 200.00 206.00 10,859,400 0
21-May-2026 220.00 224.00 208.00 212.00 9,961,600 0
20-May-2026 218.00 220.00 198.00 218.00 27,669,400 0
19-May-2026 220.00 224.00 214.00 218.00 3,248,300 0