PT Dayamitra Telekomunikasi Tbk MTEL
IDX · Indonesia · Communications
IDR 446.00-4.00 (-0.89%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 450.00 | -2.17% | IDR 456.00 | IDR 462.00 | IDR 450.00 | 9.02M |
| 2026-09-29 | IDR 460.00 | +1.32% | IDR 454.00 | IDR 468.00 | IDR 446.00 | 8.66M |
| 2026-09-28 | IDR 454.00 | -2.58% | IDR 464.00 | IDR 464.00 | IDR 452.00 | 12.64M |
| 2026-09-25 | IDR 466.00 | -3.32% | IDR 482.00 | IDR 482.00 | IDR 466.00 |
| 14.36M |
| 2026-09-24 | IDR 482.00 | -1.23% | IDR 488.00 | IDR 490.00 | IDR 482.00 | 4.07M |
| 2026-09-23 | IDR 488.00 | -0.81% | IDR 494.00 | IDR 496.00 | IDR 484.00 | 15.92M |
| 2026-09-22 | IDR 492.00 | 0.00% | IDR 492.00 | IDR 510.00 | IDR 490.00 | 32.71M |
| 2026-09-21 | IDR 492.00 | -1.60% | IDR 500.00 | IDR 500.00 | IDR 492.00 | 10.36M |
| 2026-09-18 | IDR 500.00 | +4.60% | IDR 478.00 | IDR 500.00 | IDR 476.00 | 57.45M |
| 2026-09-17 | IDR 478.00 | -1.24% | IDR 484.00 | IDR 484.00 | IDR 476.00 | 8.88M |
| 2026-09-16 | IDR 484.00 | -1.63% | IDR 486.00 | IDR 492.00 | IDR 484.00 | 14.05M |
| 2026-09-15 | IDR 492.00 | +2.07% | IDR 480.00 | IDR 492.00 | IDR 474.00 | 23.67M |
| 2026-09-14 | IDR 482.00 | +0.84% | IDR 482.00 | IDR 482.00 | IDR 462.00 | 30.93M |
| 2026-09-11 | IDR 478.00 | -3.24% | IDR 486.00 | IDR 488.00 | IDR 476.00 | 42.08M |
| 2026-09-10 | IDR 494.00 | -1.20% | IDR 498.00 | IDR 500.00 | IDR 494.00 | 27.81M |
| 2026-09-09 | IDR 500.00 | +0.40% | IDR 496.00 | IDR 505.00 | IDR 492.00 | 33.37M |
| 2026-09-08 | IDR 498.00 | +1.63% | IDR 488.00 | IDR 498.00 | IDR 488.00 | 31.06M |
| 2026-09-07 | IDR 490.00 | 0.00% | IDR 478.00 | IDR 490.00 | IDR 478.00 | 33.93M |
| 2026-09-04 | IDR 490.00 | +1.66% | IDR 484.00 | IDR 490.00 | IDR 480.00 | 34.62M |
| 2026-09-03 | IDR 482.00 | +0.42% | IDR 480.00 | IDR 482.00 | IDR 476.00 | 28.59M |
| 2026-09-02 | IDR 480.00 | 0.00% | IDR 478.00 | IDR 484.00 | IDR 474.00 | 21.11M |
| 2026-09-01 | IDR 480.00 | +2.56% | IDR 488.00 | IDR 488.00 | IDR 464.00 | 58.51M |
| 2026-08-31 | IDR 468.00 | +1.74% | IDR 460.00 | IDR 468.00 | IDR 458.00 | 129.53M |
| 2026-08-28 | IDR 460.00 | -1.29% | IDR 466.00 | IDR 466.00 | IDR 456.00 | 42.73M |
| 2026-08-27 | IDR 466.00 | +1.30% | IDR 456.00 | IDR 466.00 | IDR 454.00 | 72.27M |
| 2026-08-26 | IDR 460.00 | +2.22% | IDR 452.00 | IDR 476.00 | IDR 448.00 | 174.44M |
| 2026-08-24 | IDR 450.00 | +2.27% | IDR 458.00 | IDR 460.00 | IDR 444.00 | 65.46M |
| 2026-08-21 | IDR 440.00 | 0.00% | IDR 440.00 | IDR 442.00 | IDR 436.00 | 14.18M |
| 2026-08-20 | IDR 440.00 | 0.00% | IDR 440.00 | IDR 440.00 | IDR 434.00 | 22.09M |
| 2026-08-19 | IDR 440.00 | +0.46% | IDR 440.00 | IDR 440.00 | IDR 434.00 | 15.46M |
| 2026-08-18 | IDR 438.00 | +1.86% | IDR 430.00 | IDR 442.00 | IDR 430.00 | 30.56M |
| 2026-08-14 | IDR 430.00 | 0.00% | IDR 428.00 | IDR 430.00 | IDR 426.00 | 12.05M |
| 2026-08-13 | IDR 430.00 | -0.46% | IDR 430.00 | IDR 432.00 | IDR 426.00 | 17.91M |
| 2026-08-12 | IDR 432.00 | +1.41% | IDR 424.00 | IDR 432.00 | IDR 422.00 | 33.63M |
| 2026-08-11 | IDR 426.00 | -1.84% | IDR 434.00 | IDR 434.00 | IDR 418.00 | 68.66M |
| 2026-08-10 | IDR 434.00 | +0.46% | IDR 432.00 | IDR 436.00 | IDR 428.00 | 38.54M |
| 2026-08-07 | IDR 432.00 | -1.37% | IDR 438.00 | IDR 440.00 | IDR 432.00 | 40.55M |
| 2026-08-06 | IDR 438.00 | -1.79% | IDR 446.00 | IDR 446.00 | IDR 438.00 | 49.44M |
| 2026-08-05 | IDR 446.00 | +0.45% | IDR 446.00 | IDR 450.00 | IDR 444.00 | 48.02M |
| 2026-08-04 | IDR 444.00 | -1.77% | IDR 454.00 | IDR 454.00 | IDR 444.00 | 49.36M |
| 2026-08-03 | IDR 452.00 | -2.16% | IDR 462.00 | IDR 462.00 | IDR 450.00 | 55.90M |
| 2026-07-31 | IDR 462.00 | +1.76% | IDR 456.00 | IDR 462.00 | IDR 450.00 | 46.30M |
| 2026-07-30 | IDR 454.00 | 0.00% | IDR 452.00 | IDR 460.00 | IDR 448.00 | 52.31M |
| 2026-07-29 | IDR 454.00 | +0.89% | IDR 448.00 | IDR 454.00 | IDR 444.00 | 29.27M |
| 2026-07-28 | IDR 450.00 | 0.00% | IDR 448.00 | IDR 450.00 | IDR 444.00 | 51.68M |
| 2026-07-27 | IDR 450.00 | -1.32% | IDR 456.00 | IDR 456.00 | IDR 448.00 | 50.37M |
| 2026-07-24 | IDR 456.00 | 0.00% | IDR 454.00 | IDR 456.00 | IDR 446.00 | 53.14M |
| 2026-07-23 | IDR 456.00 | +0.44% | IDR 454.00 | IDR 456.00 | IDR 450.00 | 44.95M |
| 2026-07-22 | IDR 454.00 | -0.44% | IDR 454.00 | IDR 458.00 | IDR 450.00 | 38.48M |
| 2026-07-21 | IDR 456.00 | -0.87% | IDR 460.00 | IDR 460.00 | IDR 454.00 | 52.41M |
| 2026-07-20 | IDR 460.00 | 0.00% | IDR 460.00 | IDR 462.00 | IDR 456.00 | 36.53M |
| 2026-07-17 | IDR 460.00 | 0.00% | IDR 458.00 | IDR 464.00 | IDR 454.00 | 40.14M |
| 2026-07-16 | IDR 460.00 | -0.43% | IDR 460.00 | IDR 460.00 | IDR 454.00 | 42.68M |
| 2026-07-15 | IDR 462.00 | -0.86% | IDR 464.00 | IDR 464.00 | IDR 458.00 | 41.76M |
| 2026-07-14 | IDR 466.00 | +0.43% | IDR 462.00 | IDR 470.00 | IDR 456.00 | 72.62M |
| 2026-07-13 | IDR 464.00 | -0.85% | IDR 468.00 | IDR 470.00 | IDR 458.00 | 44.36M |
| 2026-07-10 | IDR 468.00 | -2.50% | IDR 480.00 | IDR 480.00 | IDR 468.00 | 54.12M |
| 2026-07-09 | IDR 480.00 | -2.04% | IDR 470.00 | IDR 484.00 | IDR 468.00 | 69.26M |
| 2026-07-08 | IDR 490.00 | -1.21% | IDR 494.00 | IDR 494.00 | IDR 486.00 | 52.60M |
| 2026-07-07 | IDR 496.00 | -0.80% | IDR 492.00 | IDR 500.00 | IDR 490.00 | 39.52M |
| 2026-07-06 | IDR 500.00 | +2.04% | IDR 498.00 | IDR 500.00 | IDR 492.00 | 30.02M |
| 2026-07-03 | IDR 490.00 | -0.81% | IDR 496.00 | IDR 496.00 | IDR 486.00 | 40.94M |
| 2026-07-02 | IDR 494.00 | -2.18% | IDR 498.00 | IDR 500.00 | IDR 490.00 | 45.04M |
| 2026-07-01 | IDR 505.00 | -6.48% | IDR 530.00 | IDR 530.00 | IDR 496.00 | 46.13M |
| 2026-06-30 | IDR 540.00 | +8.43% | IDR 498.00 | IDR 540.00 | IDR 480.00 | 82.55M |
| 2026-06-29 | IDR 498.00 | +3.32% | IDR 484.00 | IDR 498.00 | IDR 472.00 | 75.01M |
| 2026-06-26 | IDR 482.00 | 0.00% | IDR 482.00 | IDR 482.00 | IDR 472.00 | 20.66M |
| 2026-06-25 | IDR 482.00 | -2.43% | IDR 492.00 | IDR 496.00 | IDR 482.00 | 60.41M |
| 2026-06-24 | IDR 494.00 | -0.40% | IDR 494.00 | IDR 494.00 | IDR 488.00 | 42.03M |
| 2026-06-23 | IDR 496.00 | -0.40% | IDR 496.00 | IDR 496.00 | IDR 488.00 | 44.21M |
| 2026-06-22 | IDR 498.00 | -0.40% | IDR 496.00 | IDR 500.00 | IDR 488.00 | 48.76M |
| 2026-06-19 | IDR 500.00 | 0.00% | IDR 498.00 | IDR 500.00 | IDR 486.00 | 82.53M |
| 2026-06-18 | IDR 500.00 | 0.00% | IDR 498.00 | IDR 500.00 | IDR 494.00 | 19.67M |
| 2026-06-17 | IDR 500.00 | -0.99% | IDR 505.00 | IDR 505.00 | IDR 494.00 | 27.55M |
| 2026-06-15 | IDR 505.00 | +1.41% | IDR 496.00 | IDR 505.00 | IDR 496.00 | 17.27M |
| 2026-06-12 | IDR 498.00 | -0.40% | IDR 498.00 | IDR 500.00 | IDR 492.00 | 32.72M |
| 2026-06-11 | IDR 500.00 | +0.40% | IDR 494.00 | IDR 500.00 | IDR 490.00 | 21.27M |
| 2026-06-10 | IDR 498.00 | -0.40% | IDR 505.00 | IDR 505.00 | IDR 492.00 | 22.75M |
| 2026-06-09 | IDR 500.00 | +0.40% | IDR 498.00 | IDR 510.00 | IDR 494.00 | 11.96M |
| 2026-06-08 | IDR 498.00 | 0.00% | IDR 490.00 | IDR 498.00 | IDR 482.00 | 24.16M |
| 2026-06-05 | IDR 498.00 | -0.40% | IDR 496.00 | IDR 500.00 | IDR 484.00 | 15.25M |
| 2026-06-04 | IDR 500.00 | -0.99% | IDR 500.00 | IDR 500.00 | IDR 482.00 | 13.30M |
| 2026-06-03 | IDR 505.00 | +1.00% | IDR 505.00 | IDR 505.00 | IDR 468.00 | 31.55M |
| 2026-06-02 | IDR 500.00 | -3.85% | IDR 515.00 | IDR 515.00 | IDR 498.00 | 16.42M |
| 2026-05-29 | IDR 520.00 | +4.00% | IDR 500.00 | IDR 520.00 | IDR 498.00 | 25.25M |
| 2026-05-28 | IDR 500.00 | 0.00% | IDR 500.00 | IDR 500.00 | IDR 500.00 | 0 |
| 2026-05-27 | IDR 500.00 | 0.00% | IDR 500.00 | IDR 500.00 | IDR 500.00 | 0 |
| 2026-05-26 | IDR 500.00 | -1.96% | IDR 510.00 | IDR 510.00 | IDR 498.00 | 27.65M |
| 2026-05-25 | IDR 510.00 | +0.99% | IDR 505.00 | IDR 510.00 | IDR 500.00 | 6.28M |
| 2026-05-22 | IDR 505.00 | 0.00% | IDR 500.00 | IDR 505.00 | IDR 498.00 | 9.40M |