Jakarta - Delayed Quote
IDR
PT Metrodata Electronics Tbk (MTDL.JK)
404.00
0.00
(0.00%)
At close: November 5 at 4:00:03 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
404.00
410.00
404.00
404.00
404.00
412,800
Nov 4, 2026
418.00
418.00
400.00
404.00
404.00
2,883,600
Nov 3, 2026
438.00
440.00
418.00
418.00
418.00
1,488,600
Nov 2, 2026
444.00
444.00
436.00
438.00
438.00
602,200
Oct 30, 2026
456.00
458.00
444.00
444.00
444.00
585,000
Oct 29, 2026
472.00
482.00
458.00
458.00
458.00
3,438,900
Oct 28, 2026
488.00
488.00
472.00
478.00
478.00
429,900
Oct 27, 2026
472.00
488.00
470.00
488.00
488.00
2,906,600
Oct 26, 2026
474.00
478.00
472.00
472.00
472.00
541,600
Oct 23, 2026
462.00
476.00
462.00
474.00
474.00
685,900
Oct 22, 2026
458.00
464.00
440.00
464.00
464.00
1,832,400
Oct 21, 2026
460.00
464.00
456.00
458.00
458.00
2,291,700
Oct 20, 2026
456.00
464.00
452.00
458.00
458.00
3,852,200
Oct 19, 2026
450.00
456.00
428.00
454.00
454.00
3,484,200
Oct 16, 2026
470.00
482.00
458.00
458.00
458.00
6,088,800
Oct 15, 2026
498.00
500.00
496.00
496.00
496.00
1,097,600
Oct 14, 2026
500.00
500.00
496.00
498.00
498.00
181,500
Oct 13, 2026
500.00
500.00
496.00
496.00
496.00
975,000
Oct 12, 2026
505.00
505.00
498.00
500.00
500.00
648,900
Oct 9, 2026
500.00
505.00
500.00
505.00
505.00
73,500
Oct 8, 2026
505.00
505.00
498.00
500.00
500.00
917,000
Oct 7, 2026
510.00
510.00
500.00
505.00
505.00
600,900
Oct 6, 2026
500.00
510.00
500.00
505.00
505.00
1,592,000
Oct 5, 2026
500.00
505.00
498.00
500.00
500.00
373,900
Oct 2, 2026
500.00
500.00
496.00
498.00
498.00
1,553,900
Oct 1, 2026
496.00
505.00
496.00
496.00
496.00
618,600
Sep 30, 2026
498.00
505.00
496.00
496.00
496.00
1,412,100
Sep 29, 2026
498.00
500.00
492.00
496.00
496.00
1,735,100
Sep 28, 2026
500.00
505.00
498.00
498.00
498.00
712,100
Sep 25, 2026
498.00
505.00
496.00
498.00
498.00
2,214,700
Sep 24, 2026
505.00
505.00
498.00
498.00
498.00
713,500
Sep 23, 2026
500.00
505.00
498.00
500.00
500.00
744,600
Sep 22, 2026
500.00
510.00
498.00
500.00
500.00
1,867,900
Sep 21, 2026
496.00
510.00
496.00
500.00
500.00
1,257,400
Sep 18, 2026
505.00
510.00
496.00
496.00
496.00
3,300,900
Sep 17, 2026
505.00
510.00
500.00
505.00
505.00
1,442,400
Sep 16, 2026
510.00
515.00
505.00
505.00
505.00
2,137,600
Sep 15, 2026
510.00
515.00
505.00
510.00
510.00
1,532,500
Sep 14, 2026
510.00
515.00
505.00
510.00
510.00
954,600
Sep 11, 2026
515.00
520.00
505.00
505.00
505.00
2,329,700
Sep 10, 2026
520.00
525.00
515.00
520.00
520.00
3,758,300
Sep 9, 2026
525.00
525.00
515.00
520.00
520.00
2,259,100
Sep 8, 2026
525.00
525.00
515.00
525.00
525.00
4,772,900
Sep 7, 2026
520.00
525.00
515.00
525.00
525.00
4,229,500
Sep 4, 2026
515.00
520.00
510.00
520.00
520.00
1,833,100
Sep 3, 2026
510.00
520.00
505.00
515.00
515.00
3,142,000
Sep 2, 2026
510.00
515.00
505.00
510.00
510.00
2,998,400
Sep 1, 2026
510.00
510.00
505.00
510.00
510.00
1,871,600
Aug 31, 2026
510.00
510.00
505.00
505.00
505.00
721,600
Aug 28, 2026
510.00
515.00
505.00
505.00
505.00
1,496,700
Aug 27, 2026
505.00
515.00
500.00
510.00
510.00
5,618,900
Aug 26, 2026
510.00
525.00
505.00
505.00
505.00
4,296,400
Aug 24, 2026
510.00
515.00
505.00
510.00
510.00
1,805,700
Aug 21, 2026
510.00
515.00
505.00
510.00
510.00
2,825,900
Aug 20, 2026
515.00
515.00
505.00
505.00
505.00
1,310,600
Aug 19, 2026
520.00
520.00
505.00
515.00
515.00
3,370,700
Aug 18, 2026
505.00
525.00
505.00
520.00
520.00
4,170,000
Aug 14, 2026
505.00
510.00
500.00
505.00
505.00
1,168,200
Aug 13, 2026
510.00
510.00
500.00
500.00
500.00
931,400
Aug 12, 2026
505.00
510.00
505.00
505.00
505.00
209,600
Aug 11, 2026
510.00
510.00
500.00
505.00
505.00
3,253,800
Aug 10, 2026
510.00
510.00
505.00
505.00
505.00
648,200
Aug 7, 2026
510.00
515.00
505.00
510.00
510.00
1,665,500
Aug 6, 2026
520.00
520.00
510.00
510.00
510.00
730,300
Aug 5, 2026
510.00
520.00
505.00
520.00
520.00
8,037,100
Aug 4, 2026
515.00
515.00
500.00
505.00
505.00
2,654,700
Aug 3, 2026
505.00
515.00
505.00
510.00
510.00
3,252,400
Jul 31, 2026
515.00
515.00
505.00
505.00
505.00
2,564,400
Jul 30, 2026
510.00
515.00
505.00
515.00
515.00
1,197,800
Jul 29, 2026
515.00
515.00
505.00
510.00
510.00
867,600
Jul 28, 2026
510.00
520.00
505.00
510.00
510.00
3,764,900
Jul 27, 2026
510.00
515.00
510.00
510.00
510.00
1,945,800
Jul 24, 2026
515.00
515.00
510.00
510.00
510.00
753,800
Jul 23, 2026
515.00
525.00
510.00
515.00
515.00
2,056,600
Jul 22, 2026
510.00
520.00
505.00
515.00
515.00
5,579,300
Jul 21, 2026
520.00
520.00
505.00
520.00
520.00
1,808,800
Jul 20, 2026
515.00
520.00
510.00
520.00
520.00
1,778,400
Jul 17, 2026
515.00
515.00
510.00
515.00
515.00
288,200
Jul 16, 2026
515.00
515.00
510.00
515.00
515.00
1,638,200
Jul 15, 2026
515.00
525.00
510.00
515.00
515.00
1,387,000
Jul 14, 2026
505.00
515.00
505.00
515.00
515.00
457,500
Jul 13, 2026
510.00
515.00
505.00
505.00
505.00
439,200
Jul 10, 2026
515.00
515.00
505.00
510.00
510.00
342,800
Jul 9, 2026
505.00
520.00
500.00
510.00
510.00
3,732,900
Jul 8, 2026
515.00
515.00
500.00
505.00
505.00
606,800
Jul 7, 2026
510.00
510.00
498.00
510.00
510.00
3,907,000
Jul 6, 2026
500.00
510.00
500.00
510.00
510.00
100,600
Jul 3, 2026
505.00
515.00
500.00
505.00
505.00
567,600
Jul 2, 2026
505.00
515.00
498.00
505.00
505.00
3,482,000
Jul 1, 2026
505.00
510.00
500.00
505.00
505.00
320,800
Jun 30, 2026
500.00
505.00
500.00
505.00
505.00
190,500
Jun 29, 2026
505.00
505.00
496.00
500.00
500.00
126,600
Jun 26, 2026
505.00
505.00
494.00
498.00
498.00
383,200
Jun 25, 2026
496.00
505.00
496.00
500.00
500.00
593,500
Jun 24, 2026
505.00
510.00
490.00
490.00
490.00
645,600
Jun 23, 2026
500.00
510.00
500.00
505.00
505.00
693,000
Jun 22, 2026
510.00
515.00
500.00
500.00
500.00
921,800
Jun 19, 2026
27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
505.00
515.00
500.00
505.00
505.00
3,018,200
Jun 18, 2026
545.00
545.00
535.00
540.00
513.00
2,773,500
Jun 17, 2026
540.00
550.00
530.00
540.00
513.00
3,567,300
Jun 15, 2026
535.00
560.00
530.00
535.00
508.25
4,234,500
Jun 12, 2026
510.00
550.00
510.00
535.00
508.25
3,419,300
Jun 11, 2026
520.00
520.00
500.00
510.00
484.50
1,543,100
Jun 10, 2026
492.00
525.00
492.00
520.00
494.00
1,256,500
Jun 9, 2026
488.00
505.00
484.00
492.00
467.40
3,370,500
Jun 8, 2026
510.00
510.00
484.00
488.00
463.60
1,083,000
Jun 5, 2026
525.00
530.00
498.00
498.00
473.10
1,662,100
Jun 4, 2026
525.00
530.00
515.00
520.00
494.00
1,248,200
Jun 3, 2026
530.00
530.00
515.00
525.00
498.75
3,805,600
Jun 2, 2026
530.00
535.00
520.00
525.00
498.75
3,096,700
May 29, 2026
540.00
550.00
530.00
535.00
508.25
7,994,200
May 26, 2026
535.00
550.00
530.00
540.00
513.00
2,228,400
May 25, 2026
550.00
555.00
530.00
530.00
503.50
836,000
May 22, 2026
550.00
550.00
540.00
545.00
517.75
6,486,500
May 21, 2026
550.00
560.00
545.00
550.00
522.50
10,140,000
May 20, 2026
560.00
565.00
550.00
550.00
522.50
988,100
May 19, 2026
560.00
570.00
555.00
565.00
536.75
4,010,600
May 18, 2026
570.00
575.00
555.00
560.00
532.00
1,218,700
May 13, 2026
575.00
575.00
560.00
570.00
541.50
9,570,200
May 12, 2026
590.00
595.00
560.00
575.00
546.25
2,083,800
May 11, 2026
580.00
595.00
560.00
585.00
555.75
3,808,300
May 8, 2026
570.00
580.00
565.00
575.00
546.25
1,985,700
May 7, 2026
570.00
575.00
565.00
565.00
536.75
632,100
May 6, 2026
575.00
575.00
565.00
565.00
536.75
135,400
May 5, 2026
565.00
580.00
565.00
570.00
541.50
2,303,900
May 4, 2026
565.00
575.00
555.00
560.00
532.00
1,959,500
Apr 30, 2026
575.00
580.00
565.00
565.00
536.75
967,500
Apr 29, 2026
575.00
585.00
570.00
575.00
546.25
544,000
Apr 28, 2026
590.00
595.00
570.00
575.00
546.25
608,700
Apr 27, 2026
575.00
595.00
565.00
590.00
560.50
3,089,100
Apr 24, 2026
590.00
595.00
565.00
575.00
546.25
3,151,400
Apr 23, 2026
600.00
605.00
590.00
595.00
565.25
1,766,600
Apr 22, 2026
600.00
605.00
590.00
605.00
574.75
5,928,900
Apr 21, 2026
605.00
610.00
595.00
600.00
570.00
1,017,500
Apr 20, 2026
605.00
610.00
590.00
605.00
574.75
2,483,400
Apr 17, 2026
595.00
615.00
590.00
600.00
570.00
3,964,700
Apr 16, 2026
585.00
595.00
580.00
595.00
565.25
2,660,400
Apr 15, 2026
585.00
585.00
575.00
585.00
555.75
2,356,000
Apr 14, 2026
570.00
585.00
570.00
580.00
551.00
1,116,300
Apr 13, 2026
580.00
580.00
570.00
570.00
541.50
591,500
Apr 10, 2026
585.00
590.00
575.00
585.00
555.75
1,775,500
Apr 9, 2026
590.00
590.00
580.00
585.00
555.75
253,800
Apr 8, 2026
580.00
590.00
570.00
585.00
555.75
2,373,500
Apr 7, 2026
575.00
585.00
570.00
580.00
551.00
824,800
Apr 6, 2026
575.00
575.00
570.00
575.00
546.25
235,700
Apr 2, 2026
590.00
595.00
570.00
575.00
546.25
1,058,200
Apr 1, 2026
570.00
590.00
570.00
585.00
555.75
1,971,300
Mar 31, 2026
575.00
580.00
565.00
565.00
536.75
2,135,900
Mar 30, 2026
580.00
585.00
570.00
575.00
546.25
676,500
Mar 27, 2026
585.00
595.00
575.00
590.00
560.50
2,860,000
Mar 26, 2026
570.00
590.00
565.00
585.00
555.75
2,847,200
Mar 25, 2026
560.00
580.00
545.00
570.00
541.50
2,508,600
Mar 17, 2026
540.00
565.00
540.00
560.00
532.00
1,628,000
Mar 16, 2026
545.00
560.00
530.00
545.00
517.75
3,888,200
Mar 13, 2026
535.00
545.00
530.00
540.00
513.00
1,520,600
Mar 12, 2026
530.00
540.00
530.00
540.00
513.00
2,073,800
Mar 11, 2026
550.00
550.00
530.00
530.00
503.50
840,700
Mar 10, 2026
535.00
555.00
530.00
540.00
513.00
853,100
Mar 9, 2026
530.00
545.00
530.00
530.00
503.50
2,132,500
Mar 6, 2026
555.00
555.00
540.00
545.00
517.75
1,887,000
Mar 5, 2026
545.00
555.00
545.00
555.00
527.25
1,567,100
Mar 4, 2026
560.00
565.00
530.00
545.00
517.75
2,070,500
Mar 3, 2026
555.00
565.00
550.00
560.00
532.00
2,251,000
Mar 2, 2026
565.00
570.00
555.00
555.00
527.25
1,204,600
Feb 27, 2026
570.00
575.00
565.00
570.00
541.50
521,200
Feb 26, 2026
595.00
595.00
565.00
565.00
536.75
2,215,400
Feb 25, 2026
580.00
595.00
575.00
595.00
565.25
3,391,900
Feb 24, 2026
575.00
585.00
575.00
575.00
546.25
1,210,000
Feb 23, 2026
580.00
585.00
570.00
575.00
546.25
2,477,600
Feb 20, 2026
575.00
580.00
570.00
575.00
546.25
1,071,500
Feb 19, 2026
575.00
580.00
570.00
575.00
546.25
1,583,000
Feb 18, 2026
565.00
575.00
565.00
570.00
541.50
2,385,600
Feb 13, 2026
565.00
565.00
555.00
560.00
532.00
4,677,900
Feb 12, 2026
570.00
575.00
560.00
565.00
536.75
6,723,600
Feb 11, 2026
560.00
570.00
555.00
570.00
541.50
24,714,800
Feb 10, 2026
560.00
570.00
555.00
560.00
532.00
7,814,300
Feb 9, 2026
570.00
570.00
560.00
560.00
532.00
1,047,200
Feb 6, 2026
570.00
575.00
555.00
560.00
532.00
7,422,000
Feb 5, 2026
585.00
585.00
570.00
570.00
541.50
2,695,200
Feb 4, 2026
570.00
585.00
570.00
580.00
551.00
1,465,800
Feb 3, 2026
565.00
580.00
565.00
570.00
541.50
2,269,400
Feb 2, 2026
580.00
580.00
550.00
560.00
532.00
14,265,300
Jan 30, 2026
565.00
585.00
565.00
570.00
541.50
5,233,300
Jan 29, 2026
575.00
575.00
500.00
565.00
536.75
5,001,100
Jan 28, 2026
580.00
585.00
560.00
575.00
546.25
6,751,300
Jan 27, 2026
585.00
585.00
575.00
580.00
551.00
3,264,700
Jan 26, 2026
590.00
595.00
580.00
585.00
555.75
2,356,300
Jan 23, 2026
600.00
600.00
585.00
590.00
560.50
2,044,500
Jan 22, 2026
585.00
595.00
575.00
590.00
560.50
5,465,300
Jan 21, 2026
575.00
585.00
575.00
580.00
551.00
3,293,500
Jan 20, 2026
585.00
590.00
575.00
575.00
546.25
3,604,700
Jan 19, 2026
585.00
590.00
575.00
585.00
555.75
3,090,100
Jan 15, 2026
590.00
590.00
575.00
585.00
555.75
5,119,700
Jan 14, 2026
595.00
595.00
580.00
590.00
560.50
4,514,100
Jan 13, 2026
605.00
605.00
585.00
595.00
565.25
8,642,400
Jan 12, 2026
600.00
610.00
595.00
605.00
574.75
3,652,600
Jan 9, 2026
605.00
605.00
595.00
600.00
570.00
2,458,400
Jan 8, 2026
595.00
605.00
595.00
600.00
570.00
2,641,800
Jan 7, 2026
605.00
605.00
595.00
600.00
570.00
2,399,600
Jan 6, 2026
610.00
610.00
590.00
600.00
570.00
4,941,200
Jan 5, 2026
595.00
610.00
595.00
605.00
574.75
1,228,000
Jan 2, 2026
595.00
610.00
595.00
595.00
565.25
3,142,000
Dec 30, 2025
605.00
610.00
590.00
590.00
560.50
4,390,000
Dec 29, 2025
600.00
600.00
590.00
595.00
565.25
1,942,900
Dec 24, 2025
605.00
605.00
595.00
600.00
570.00
485,200
Dec 23, 2025
605.00
610.00
595.00
600.00
570.00
1,794,100
Dec 22, 2025
595.00
620.00
595.00
605.00
574.75
4,247,500
Dec 19, 2025
600.00
600.00
590.00
590.00
560.50
2,549,900
Dec 18, 2025
595.00
600.00
590.00
595.00
565.25
1,819,900
Dec 17, 2025
595.00
600.00
590.00
595.00
565.25
3,865,600
Dec 16, 2025
595.00
605.00
590.00
595.00
565.25
5,874,500
Dec 15, 2025
600.00
605.00
590.00
595.00
565.25
6,237,300
Dec 12, 2025
600.00
600.00
585.00
600.00
570.00
6,003,300
Dec 11, 2025
605.00
605.00
585.00
590.00
560.50
7,453,100
Dec 10, 2025
600.00
605.00
595.00
600.00
570.00
3,451,400
Dec 9, 2025
600.00
605.00
595.00
595.00
565.25
9,122,000
Dec 8, 2025
595.00
605.00
595.00
600.00
570.00
3,608,400
Dec 5, 2025
595.00
600.00
590.00
595.00
565.25
1,340,100
Dec 4, 2025
600.00
605.00
590.00
595.00
565.25
4,658,100
Dec 3, 2025
600.00
605.00
595.00
595.00
565.25
4,881,900
Dec 2, 2025
605.00
605.00
595.00
600.00
570.00
6,294,100
Dec 1, 2025
600.00
605.00
590.00
595.00
565.25
6,954,700
Nov 28, 2025
605.00
610.00
595.00
600.00
570.00
6,060,000
Nov 27, 2025
605.00
605.00
595.00
605.00
574.75
2,384,900
Nov 26, 2025
605.00
605.00
595.00
605.00
574.75
2,301,000
Nov 25, 2025
610.00
610.00
595.00
600.00
570.00
4,115,700
Nov 24, 2025
595.00
605.00
590.00
605.00
574.75
2,661,200
Nov 21, 2025
615.00
615.00
590.00
595.00
565.25
9,286,400
Nov 20, 2025
605.00
615.00
600.00
615.00
584.25
3,217,400
Nov 19, 2025
600.00
610.00
600.00
605.00
574.75
4,302,600
Nov 18, 2025
595.00
605.00
595.00
600.00
570.00
2,890,000
Nov 17, 2025
595.00
605.00
590.00
595.00
565.25
6,228,300
Nov 14, 2025
600.00
610.00
590.00
595.00
565.25
10,985,600
Nov 13, 2025
615.00
615.00
600.00
605.00
574.75
4,321,600
Nov 12, 2025
605.00
620.00
600.00
610.00
579.50
7,047,800
Nov 11, 2025
600.00
605.00
600.00
600.00
570.00
1,832,000
Nov 10, 2025
600.00
605.00
595.00
600.00
570.00
5,213,700
Nov 7, 2025
600.00
605.00
595.00
595.00
565.25
7,662,800
Nov 6, 2025
605.00
605.00
595.00
600.00
570.00
10,004,600
Nov 5, 2025
610.00
610.00
600.00
600.00
570.00
3,254,900
