PT Medela Potentia Tbk MDLA
IDX · Indonesia · Distribution Services
IDR 204.00-2.00 (-0.97%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 477.80K |
| 2026-10-01 | IDR 206.00 | -0.96% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 421.30K |
| 2026-09-30 | IDR 208.00 | +1.96% | IDR 202.00 | IDR 208.00 | IDR 202.00 | 1.34M |
| 2026-09-29 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 204.00 | IDR 202.00 | 1.33M |
| 2026-09-28 | IDR 204.00 | -0.97% | IDR 202.00 | IDR 206.00 | IDR 202.00 | 793.60K |
| 2026-09-25 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 208.00 | IDR 202.00 | 2.09M |
| 2026-09-24 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 350.80K |
| 2026-09-23 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 420.20K |
| 2026-09-22 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 1.38M |
| 2026-09-21 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 212.00 | IDR 204.00 | 1.40M |
| 2026-09-18 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 206.00 | IDR 204.00 | 1.91M |
| 2026-09-17 | IDR 204.00 | -0.97% | IDR 204.00 | IDR 206.00 | IDR 204.00 | 696.70K |
| 2026-09-16 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 630.40K |
| 2026-09-15 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 1.43M |
| 2026-09-14 | IDR 206.00 | -0.96% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 2.12M |
| 2026-09-11 | IDR 208.00 | 0.00% | IDR 210.00 | IDR 214.00 | IDR 202.00 | 5.49M |
| 2026-09-10 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 2.13M |
| 2026-09-09 | IDR 210.00 | +0.96% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 4.99M |
| 2026-09-08 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 4.47M |
| 2026-09-07 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 226.00 | IDR 208.00 | 9.73M |
| 2026-09-04 | IDR 210.00 | +0.96% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 1.53M |
| 2026-09-03 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 1.74M |
| 2026-09-02 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 3.37M |
| 2026-09-01 | IDR 210.00 | +0.96% | IDR 206.00 | IDR 210.00 | IDR 206.00 | 2.37M |
| 2026-08-31 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 1.24M |
| 2026-08-28 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 210.00 | IDR 206.00 | 619.70K |
| 2026-08-27 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 1.09M |
| 2026-08-26 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 208.00 | IDR 206.00 | 1.90M |
| 2026-08-24 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 210.00 | IDR 206.00 | 1.61M |
| 2026-08-21 | IDR 206.00 | -0.96% | IDR 206.00 | IDR 210.00 | IDR 206.00 | 773.00K |
| 2026-08-20 | IDR 208.00 | 0.00% | IDR 206.00 | IDR 210.00 | IDR 206.00 | 1.89M |
| 2026-08-19 | IDR 208.00 | -0.95% | IDR 208.00 | IDR 210.00 | IDR 204.00 | 2.42M |
| 2026-08-18 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 210.00 | 2.12M |
| 2026-08-14 | IDR 210.00 | 0.00% | IDR 208.00 | IDR 212.00 | IDR 208.00 | 589.70K |
| 2026-08-13 | IDR 210.00 | -0.94% | IDR 212.00 | IDR 212.00 | IDR 208.00 | 772.40K |
| 2026-08-12 | IDR 212.00 | +1.92% | IDR 210.00 | IDR 214.00 | IDR 208.00 | 1.98M |
| 2026-08-11 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 210.00 | IDR 208.00 | 856.50K |
| 2026-08-10 | IDR 210.00 | +0.96% | IDR 210.00 | IDR 212.00 | IDR 208.00 | 588.90K |
| 2026-08-07 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 212.00 | IDR 208.00 | 947.60K |
| 2026-08-06 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 208.00 | 1.04M |
| 2026-08-05 | IDR 210.00 | 0.00% | IDR 212.00 | IDR 212.00 | IDR 208.00 | 228.30K |
| 2026-08-04 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 208.00 | 295.20K |
| 2026-08-03 | IDR 210.00 | -0.94% | IDR 212.00 | IDR 214.00 | IDR 200.00 | 869.40K |
| 2026-07-31 | IDR 212.00 | 0.00% | IDR 212.00 | IDR 214.00 | IDR 208.00 | 891.00K |
| 2026-07-30 | IDR 212.00 | +1.92% | IDR 208.00 | IDR 212.00 | IDR 206.00 | 683.90K |
| 2026-07-29 | IDR 208.00 | -0.95% | IDR 208.00 | IDR 212.00 | IDR 206.00 | 133.90K |
| 2026-07-28 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 521.40K |
| 2026-07-27 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 710.80K |
| 2026-07-24 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 356.30K |
| 2026-07-23 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 842.60K |
| 2026-07-22 | IDR 210.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 208.00 | 389.90K |
| 2026-07-21 | IDR 210.00 | +0.96% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 208.40K |
| 2026-07-20 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 336.50K |
| 2026-07-17 | IDR 206.00 | -0.96% | IDR 206.00 | IDR 208.00 | IDR 202.00 | 1.41M |
| 2026-07-16 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 269.00K |
| 2026-07-15 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 383.30K |
| 2026-07-14 | IDR 208.00 | +0.97% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 569.00K |
| 2026-07-13 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 208.00 | IDR 202.00 | 698.80K |
| 2026-07-10 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 202.00 | 1.15M |
| 2026-07-09 | IDR 204.00 | +0.99% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 872.80K |
| 2026-07-08 | IDR 202.00 | +1.00% | IDR 202.00 | IDR 206.00 | IDR 200.00 | 1.26M |
| 2026-07-07 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 3.23M |
| 2026-07-06 | IDR 202.00 | -0.98% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 100.90K |
| 2026-07-03 | IDR 204.00 | +2.00% | IDR 200.00 | IDR 204.00 | IDR 200.00 | 140.10K |
| 2026-07-02 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 204.00 | IDR 198.00 | 1.26M |
| 2026-07-01 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 208.00 | IDR 200.00 | 478.30K |
| 2026-06-30 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 206.00 | IDR 199.00 | 1.79M |
| 2026-06-29 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 202.00 | 684.70K |
| 2026-06-26 | IDR 204.00 | -0.97% | IDR 208.00 | IDR 208.00 | IDR 200.00 | 975.00K |
| 2026-06-25 | IDR 206.00 | +0.98% | IDR 206.00 | IDR 208.00 | IDR 204.00 | 2.90M |
| 2026-06-24 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 202.00 | 964.20K |
| 2026-06-23 | IDR 204.00 | -0.97% | IDR 208.00 | IDR 208.00 | IDR 202.00 | 1.73M |
| 2026-06-22 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 208.00 | IDR 202.00 | 478.80K |
| 2026-06-19 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 878.10K |
| 2026-06-18 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 212.00 | IDR 204.00 | 1.56M |
| 2026-06-17 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 220.00 | IDR 204.00 | 1.84M |
| 2026-06-15 | IDR 206.00 | +3.00% | IDR 204.00 | IDR 208.00 | IDR 199.00 | 5.08M |
| 2026-06-12 | IDR 200.00 | +2.04% | IDR 197.00 | IDR 202.00 | IDR 197.00 | 2.80M |
| 2026-06-11 | IDR 196.00 | -2.00% | IDR 200.00 | IDR 204.00 | IDR 195.00 | 854.70K |
| 2026-06-10 | IDR 200.00 | +5.82% | IDR 190.00 | IDR 214.00 | IDR 190.00 | 2.68M |
| 2026-06-09 | IDR 189.00 | +7.39% | IDR 175.00 | IDR 191.00 | IDR 175.00 | 2.13M |
| 2026-06-08 | IDR 176.00 | -4.86% | IDR 185.00 | IDR 185.00 | IDR 176.00 | 1.97M |
| 2026-06-05 | IDR 185.00 | -3.65% | IDR 190.00 | IDR 192.00 | IDR 185.00 | 766.60K |
| 2026-06-04 | IDR 192.00 | -3.52% | IDR 199.00 | IDR 199.00 | IDR 186.00 | 2.24M |
| 2026-06-03 | IDR 199.00 | -1.49% | IDR 202.00 | IDR 204.00 | IDR 196.00 | 1.15M |
| 2026-06-02 | IDR 202.00 | -0.98% | IDR 206.00 | IDR 206.00 | IDR 200.00 | 1.24M |
| 2026-05-29 | IDR 204.00 | +0.99% | IDR 202.00 | IDR 206.00 | IDR 200.00 | 637.90K |
| 2026-05-28 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 202.00 | 0 |
| 2026-05-27 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 202.00 | 0 |
| 2026-05-26 | IDR 202.00 | -1.94% | IDR 206.00 | IDR 206.00 | IDR 202.00 | 1.16M |