PT Metrodata Electronics Tbk MTDL

IDX · Indonesia · Electronic Technology

IDR 496.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 496.00	0.00%	IDR 496.00	IDR 505.00	IDR 496.00	618.60K
2026-09-30	IDR 496.00	0.00%	IDR 498.00	IDR 505.00	IDR 496.00	1.41M
2026-09-29	IDR 496.00	-0.40%	IDR 498.00	IDR 500.00	IDR 492.00	1.74M
2026-09-28	IDR 498.00	0.00%	IDR 500.00	IDR 505.00	IDR 498.00	712.10K
2026-09-25	IDR 498.00	0.00%	IDR 498.00	IDR 505.00	IDR 496.00	2.21M
2026-09-24	IDR 498.00	-0.40%	IDR 505.00	IDR 505.00	IDR 498.00	713.50K
2026-09-23	IDR 500.00	0.00%	IDR 500.00	IDR 505.00	IDR 498.00	744.60K
2026-09-22	IDR 500.00	0.00%	IDR 500.00	IDR 510.00	IDR 498.00	1.87M
2026-09-21	IDR 500.00	+0.81%	IDR 496.00	IDR 510.00	IDR 496.00	1.26M
2026-09-18	IDR 496.00	-1.78%	IDR 505.00	IDR 510.00	IDR 496.00	3.30M
2026-09-17	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 500.00	1.44M
2026-09-16	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 505.00	2.14M
2026-09-15	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	1.53M
2026-09-14	IDR 510.00	+0.99%	IDR 510.00	IDR 515.00	IDR 505.00	954.60K
2026-09-11	IDR 505.00	-2.88%	IDR 515.00	IDR 520.00	IDR 505.00	2.33M
2026-09-10	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	3.76M
2026-09-09	IDR 520.00	-0.95%	IDR 525.00	IDR 525.00	IDR 515.00	2.26M
2026-09-08	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	4.77M
2026-09-07	IDR 525.00	+0.96%	IDR 520.00	IDR 525.00	IDR 515.00	4.23M
2026-09-04	IDR 520.00	+0.97%	IDR 515.00	IDR 520.00	IDR 510.00	1.83M
2026-09-03	IDR 515.00	+0.98%	IDR 510.00	IDR 520.00	IDR 505.00	3.14M
2026-09-02	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	3.00M
2026-09-01	IDR 510.00	+0.99%	IDR 510.00	IDR 510.00	IDR 505.00	1.87M
2026-08-31	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	721.60K
2026-08-28	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 505.00	1.50M
2026-08-27	IDR 510.00	+0.99%	IDR 505.00	IDR 515.00	IDR 500.00	5.62M
2026-08-26	IDR 505.00	-0.98%	IDR 510.00	IDR 525.00	IDR 505.00	4.30M
2026-08-25	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-24	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	1.81M
2026-08-21	IDR 510.00	+0.99%	IDR 510.00	IDR 515.00	IDR 505.00	2.83M
2026-08-20	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 505.00	1.31M
2026-08-19	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 505.00	3.37M
2026-08-18	IDR 520.00	+2.97%	IDR 505.00	IDR 525.00	IDR 505.00	4.17M
2026-08-14	IDR 505.00	+1.00%	IDR 505.00	IDR 510.00	IDR 500.00	1.17M
2026-08-13	IDR 500.00	-0.99%	IDR 510.00	IDR 510.00	IDR 500.00	931.40K
2026-08-12	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 505.00	209.60K
2026-08-11	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	3.25M
2026-08-10	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 505.00	648.20K
2026-08-07	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	1.67M
2026-08-06	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 510.00	730.30K
2026-08-05	IDR 520.00	+2.97%	IDR 510.00	IDR 520.00	IDR 505.00	8.04M
2026-08-04	IDR 505.00	-0.98%	IDR 515.00	IDR 515.00	IDR 500.00	2.65M
2026-08-03	IDR 510.00	+0.99%	IDR 505.00	IDR 515.00	IDR 505.00	3.25M
2026-07-31	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 505.00	2.56M
2026-07-30	IDR 515.00	+0.98%	IDR 510.00	IDR 515.00	IDR 505.00	1.20M
2026-07-29	IDR 510.00	0.00%	IDR 515.00	IDR 515.00	IDR 505.00	867.60K
2026-07-28	IDR 510.00	0.00%	IDR 510.00	IDR 520.00	IDR 505.00	3.76M
2026-07-27	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 510.00	1.95M
2026-07-24	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 510.00	753.80K
2026-07-23	IDR 515.00	0.00%	IDR 515.00	IDR 525.00	IDR 510.00	2.06M
2026-07-22	IDR 515.00	-0.96%	IDR 510.00	IDR 520.00	IDR 505.00	5.58M
2026-07-21	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	1.81M
2026-07-20	IDR 520.00	+0.97%	IDR 515.00	IDR 520.00	IDR 510.00	1.78M
2026-07-17	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 510.00	288.20K
2026-07-16	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 510.00	1.64M
2026-07-15	IDR 515.00	0.00%	IDR 515.00	IDR 525.00	IDR 510.00	1.39M
2026-07-14	IDR 515.00	+1.98%	IDR 505.00	IDR 515.00	IDR 505.00	457.50K
2026-07-13	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 505.00	439.20K
2026-07-10	IDR 510.00	0.00%	IDR 515.00	IDR 515.00	IDR 505.00	342.80K
2026-07-09	IDR 510.00	+0.99%	IDR 505.00	IDR 520.00	IDR 500.00	3.73M
2026-07-08	IDR 505.00	-0.98%	IDR 515.00	IDR 515.00	IDR 500.00	606.80K
2026-07-07	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 498.00	3.91M
2026-07-06	IDR 510.00	+0.99%	IDR 500.00	IDR 510.00	IDR 500.00	100.60K
2026-07-03	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 500.00	567.60K
2026-07-02	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 498.00	3.48M
2026-07-01	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 500.00	320.80K
2026-06-30	IDR 505.00	+1.00%	IDR 500.00	IDR 505.00	IDR 500.00	190.50K
2026-06-29	IDR 500.00	+0.40%	IDR 505.00	IDR 505.00	IDR 496.00	126.60K
2026-06-26	IDR 498.00	-0.40%	IDR 505.00	IDR 505.00	IDR 494.00	383.20K
2026-06-25	IDR 500.00	+2.04%	IDR 496.00	IDR 505.00	IDR 496.00	593.50K
2026-06-24	IDR 490.00	-2.97%	IDR 505.00	IDR 510.00	IDR 490.00	645.60K
2026-06-23	IDR 505.00	+1.00%	IDR 500.00	IDR 510.00	IDR 500.00	693.00K
2026-06-22	IDR 500.00	-0.99%	IDR 510.00	IDR 515.00	IDR 500.00	921.80K
2026-06-19	IDR 505.00	-6.48%	IDR 505.00	IDR 515.00	IDR 500.00	3.02M
2026-06-18	IDR 540.00	0.00%	IDR 545.00	IDR 545.00	IDR 535.00	2.77M
2026-06-17	IDR 540.00	+0.93%	IDR 540.00	IDR 550.00	IDR 530.00	3.57M
2026-06-15	IDR 535.00	0.00%	IDR 535.00	IDR 560.00	IDR 530.00	4.23M
2026-06-12	IDR 535.00	+4.90%	IDR 510.00	IDR 550.00	IDR 510.00	3.42M
2026-06-11	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 500.00	1.54M
2026-06-10	IDR 520.00	+5.69%	IDR 492.00	IDR 525.00	IDR 492.00	1.26M
2026-06-09	IDR 492.00	+0.82%	IDR 488.00	IDR 505.00	IDR 484.00	3.37M
2026-06-08	IDR 488.00	-2.01%	IDR 510.00	IDR 510.00	IDR 484.00	1.08M
2026-06-05	IDR 498.00	-4.23%	IDR 525.00	IDR 530.00	IDR 498.00	1.66M
2026-06-04	IDR 520.00	-0.95%	IDR 525.00	IDR 530.00	IDR 515.00	1.25M
2026-06-03	IDR 525.00	0.00%	IDR 530.00	IDR 530.00	IDR 515.00	3.81M
2026-06-02	IDR 525.00	-1.87%	IDR 530.00	IDR 535.00	IDR 520.00	3.10M
2026-05-29	IDR 535.00	-0.93%	IDR 540.00	IDR 550.00	IDR 530.00	7.99M
2026-05-28	IDR 540.00	0.00%	IDR 540.00	IDR 540.00	IDR 540.00	0
2026-05-27	IDR 540.00	0.00%	IDR 540.00	IDR 540.00	IDR 540.00	0
2026-05-26	IDR 540.00	+1.89%	IDR 535.00	IDR 550.00	IDR 530.00	2.23M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 496.00	0.00%	IDR 496.00	IDR 505.00	IDR 496.00	618.60K
2026-09-30	IDR 496.00	0.00%	IDR 498.00	IDR 505.00	IDR 496.00	1.41M
2026-09-29	IDR 496.00	-0.40%	IDR 498.00	IDR 500.00	IDR 492.00	1.74M
2026-09-28	IDR 498.00	0.00%	IDR 500.00	IDR 505.00	IDR 498.00	712.10K
2026-09-25	IDR 498.00	0.00%	IDR 498.00	IDR 505.00	IDR 496.00	2.21M
2026-09-24	IDR 498.00	-0.40%	IDR 505.00	IDR 505.00	IDR 498.00	713.50K
2026-09-23	IDR 500.00	0.00%	IDR 500.00	IDR 505.00	IDR 498.00	744.60K
2026-09-22	IDR 500.00	0.00%	IDR 500.00	IDR 510.00	IDR 498.00	1.87M
2026-09-21	IDR 500.00	+0.81%	IDR 496.00	IDR 510.00	IDR 496.00	1.26M
2026-09-18	IDR 496.00	-1.78%	IDR 505.00	IDR 510.00	IDR 496.00	3.30M
2026-09-17	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 500.00	1.44M
2026-09-16	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 505.00	2.14M
2026-09-15	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	1.53M
2026-09-14	IDR 510.00	+0.99%	IDR 510.00	IDR 515.00	IDR 505.00	954.60K
2026-09-11	IDR 505.00	-2.88%	IDR 515.00	IDR 520.00	IDR 505.00	2.33M
2026-09-10	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 515.00	3.76M
2026-09-09	IDR 520.00	-0.95%	IDR 525.00	IDR 525.00	IDR 515.00	2.26M
2026-09-08	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	4.77M
2026-09-07	IDR 525.00	+0.96%	IDR 520.00	IDR 525.00	IDR 515.00	4.23M
2026-09-04	IDR 520.00	+0.97%	IDR 515.00	IDR 520.00	IDR 510.00	1.83M
2026-09-03	IDR 515.00	+0.98%	IDR 510.00	IDR 520.00	IDR 505.00	3.14M
2026-09-02	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	3.00M
2026-09-01	IDR 510.00	+0.99%	IDR 510.00	IDR 510.00	IDR 505.00	1.87M
2026-08-31	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	721.60K
2026-08-28	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 505.00	1.50M
2026-08-27	IDR 510.00	+0.99%	IDR 505.00	IDR 515.00	IDR 500.00	5.62M
2026-08-26	IDR 505.00	-0.98%	IDR 510.00	IDR 525.00	IDR 505.00	4.30M
2026-08-25	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-08-24	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	1.81M
2026-08-21	IDR 510.00	+0.99%	IDR 510.00	IDR 515.00	IDR 505.00	2.83M
2026-08-20	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 505.00	1.31M
2026-08-19	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 505.00	3.37M
2026-08-18	IDR 520.00	+2.97%	IDR 505.00	IDR 525.00	IDR 505.00	4.17M
2026-08-14	IDR 505.00	+1.00%	IDR 505.00	IDR 510.00	IDR 500.00	1.17M
2026-08-13	IDR 500.00	-0.99%	IDR 510.00	IDR 510.00	IDR 500.00	931.40K
2026-08-12	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 505.00	209.60K
2026-08-11	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	3.25M
2026-08-10	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 505.00	648.20K
2026-08-07	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	1.67M
2026-08-06	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 510.00	730.30K
2026-08-05	IDR 520.00	+2.97%	IDR 510.00	IDR 520.00	IDR 505.00	8.04M
2026-08-04	IDR 505.00	-0.98%	IDR 515.00	IDR 515.00	IDR 500.00	2.65M
2026-08-03	IDR 510.00	+0.99%	IDR 505.00	IDR 515.00	IDR 505.00	3.25M
2026-07-31	IDR 505.00	-1.94%	IDR 515.00	IDR 515.00	IDR 505.00	2.56M
2026-07-30	IDR 515.00	+0.98%	IDR 510.00	IDR 515.00	IDR 505.00	1.20M
2026-07-29	IDR 510.00	0.00%	IDR 515.00	IDR 515.00	IDR 505.00	867.60K
2026-07-28	IDR 510.00	0.00%	IDR 510.00	IDR 520.00	IDR 505.00	3.76M
2026-07-27	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 510.00	1.95M
2026-07-24	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 510.00	753.80K
2026-07-23	IDR 515.00	0.00%	IDR 515.00	IDR 525.00	IDR 510.00	2.06M
2026-07-22	IDR 515.00	-0.96%	IDR 510.00	IDR 520.00	IDR 505.00	5.58M
2026-07-21	IDR 520.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	1.81M
2026-07-20	IDR 520.00	+0.97%	IDR 515.00	IDR 520.00	IDR 510.00	1.78M
2026-07-17	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 510.00	288.20K
2026-07-16	IDR 515.00	0.00%	IDR 515.00	IDR 515.00	IDR 510.00	1.64M
2026-07-15	IDR 515.00	0.00%	IDR 515.00	IDR 525.00	IDR 510.00	1.39M
2026-07-14	IDR 515.00	+1.98%	IDR 505.00	IDR 515.00	IDR 505.00	457.50K
2026-07-13	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 505.00	439.20K
2026-07-10	IDR 510.00	0.00%	IDR 515.00	IDR 515.00	IDR 505.00	342.80K
2026-07-09	IDR 510.00	+0.99%	IDR 505.00	IDR 520.00	IDR 500.00	3.73M
2026-07-08	IDR 505.00	-0.98%	IDR 515.00	IDR 515.00	IDR 500.00	606.80K
2026-07-07	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 498.00	3.91M
2026-07-06	IDR 510.00	+0.99%	IDR 500.00	IDR 510.00	IDR 500.00	100.60K
2026-07-03	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 500.00	567.60K
2026-07-02	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 498.00	3.48M
2026-07-01	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 500.00	320.80K
2026-06-30	IDR 505.00	+1.00%	IDR 500.00	IDR 505.00	IDR 500.00	190.50K
2026-06-29	IDR 500.00	+0.40%	IDR 505.00	IDR 505.00	IDR 496.00	126.60K
2026-06-26	IDR 498.00	-0.40%	IDR 505.00	IDR 505.00	IDR 494.00	383.20K
2026-06-25	IDR 500.00	+2.04%	IDR 496.00	IDR 505.00	IDR 496.00	593.50K
2026-06-24	IDR 490.00	-2.97%	IDR 505.00	IDR 510.00	IDR 490.00	645.60K
2026-06-23	IDR 505.00	+1.00%	IDR 500.00	IDR 510.00	IDR 500.00	693.00K
2026-06-22	IDR 500.00	-0.99%	IDR 510.00	IDR 515.00	IDR 500.00	921.80K
2026-06-19	IDR 505.00	-6.48%	IDR 505.00	IDR 515.00	IDR 500.00	3.02M
2026-06-18	IDR 540.00	0.00%	IDR 545.00	IDR 545.00	IDR 535.00	2.77M
2026-06-17	IDR 540.00	+0.93%	IDR 540.00	IDR 550.00	IDR 530.00	3.57M
2026-06-15	IDR 535.00	0.00%	IDR 535.00	IDR 560.00	IDR 530.00	4.23M
2026-06-12	IDR 535.00	+4.90%	IDR 510.00	IDR 550.00	IDR 510.00	3.42M
2026-06-11	IDR 510.00	-1.92%	IDR 520.00	IDR 520.00	IDR 500.00	1.54M
2026-06-10	IDR 520.00	+5.69%	IDR 492.00	IDR 525.00	IDR 492.00	1.26M
2026-06-09	IDR 492.00	+0.82%	IDR 488.00	IDR 505.00	IDR 484.00	3.37M
2026-06-08	IDR 488.00	-2.01%	IDR 510.00	IDR 510.00	IDR 484.00	1.08M
2026-06-05	IDR 498.00	-4.23%	IDR 525.00	IDR 530.00	IDR 498.00	1.66M
2026-06-04	IDR 520.00	-0.95%	IDR 525.00	IDR 530.00	IDR 515.00	1.25M
2026-06-03	IDR 525.00	0.00%	IDR 530.00	IDR 530.00	IDR 515.00	3.81M
2026-06-02	IDR 525.00	-1.87%	IDR 530.00	IDR 535.00	IDR 520.00	3.10M
2026-05-29	IDR 535.00	-0.93%	IDR 540.00	IDR 550.00	IDR 530.00	7.99M
2026-05-28	IDR 540.00	0.00%	IDR 540.00	IDR 540.00	IDR 540.00	0
2026-05-27	IDR 540.00	0.00%	IDR 540.00	IDR 540.00	IDR 540.00	0
2026-05-26	IDR 540.00	+1.89%	IDR 535.00	IDR 550.00	IDR 530.00	2.23M