PT Medela Potentia Tbk (IDX:MDLA)
Indonesia
· Delayed Price · Currency is IDR 260.00
+10.00 (4.00%)
At close: Dec 5, 2025
PT Medela Potentia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 4.00% | 6,799,700 |
| Dec 4, 2025 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 4,450,100 |
| Dec 3, 2025 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | -0.79% | 3,035,200 |
| Dec 2, 2025 | 256.00 | 256.00 | 248.00 | 252.00 | 252.00 | -0.79% | 10,757,400 |
| Dec 1, 2025 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 0.79% | 4,661,000 |
| Nov 28, 2025 | 254.00 | 256.00 | 248.00 | 252.00 | 252.00 | -0.79% | 4,398,700 |
| Nov 27, 2025 | 248.00 | 256.00 | 248.00 | 254.00 | 254.00 | 2.42% | 4,262,000 |
| Nov 26, 2025 | 250.00 | 254.00 | 248.00 | 248.00 | 248.00 | -1.59% | 4,648,900 |
| Nov 25, 2025 | 262.00 | 266.00 | 248.00 | 252.00 | 252.00 | -3.08% | 29,876,200 |
| Nov 24, 2025 | 258.00 | 264.00 | 250.00 | 260.00 | 260.00 | 6.56% | 34,031,700 |
| Nov 21, 2025 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | - | 1,105,700 |
| Nov 20, 2025 | 242.00 | 246.00 | 240.00 | 244.00 | 244.00 | 0.83% | 4,722,100 |
| Nov 19, 2025 | 238.00 | 248.00 | 236.00 | 242.00 | 242.00 | 1.68% | 5,313,900 |
| Nov 18, 2025 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | -0.83% | 2,467,800 |
| Nov 17, 2025 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 1,243,600 |
| Nov 14, 2025 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 2,709,800 |
| Nov 13, 2025 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | -0.83% | 2,046,700 |
| Nov 12, 2025 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | - | 880,200 |
| Nov 11, 2025 | 244.00 | 248.00 | 238.00 | 242.00 | 242.00 | - | 5,833,400 |
| Nov 10, 2025 | 240.00 | 250.00 | 236.00 | 242.00 | 242.00 | 2.54% | 9,616,600 |
| Nov 7, 2025 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | 1,252,100 |
| Nov 6, 2025 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | 0.85% | 1,384,000 |
| Nov 5, 2025 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | - | 2,220,000 |
| Nov 4, 2025 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | -1.68% | 3,462,600 |
| Nov 3, 2025 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | 0.85% | 4,356,900 |
| Oct 31, 2025 | 246.00 | 250.00 | 234.00 | 236.00 | 236.00 | -4.07% | 5,710,900 |
| Oct 30, 2025 | 238.00 | 252.00 | 234.00 | 246.00 | 246.00 | 4.24% | 7,493,000 |
| Oct 29, 2025 | 238.00 | 242.00 | 232.00 | 236.00 | 236.00 | -0.84% | 3,836,000 |
| Oct 28, 2025 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | -1.65% | 3,965,700 |
| Oct 27, 2025 | 256.00 | 260.00 | 238.00 | 242.00 | 242.00 | -3.97% | 13,203,400 |
| Oct 24, 2025 | 242.00 | 256.00 | 238.00 | 252.00 | 252.00 | 4.13% | 8,777,100 |
| Oct 23, 2025 | 238.00 | 246.00 | 236.00 | 242.00 | 242.00 | 2.54% | 7,702,500 |
| Oct 22, 2025 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.67% | 1,619,300 |
| Oct 21, 2025 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 0.84% | 2,553,300 |
| Oct 20, 2025 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.85% | 1,674,100 |
| Oct 17, 2025 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | -1.67% | 3,857,400 |
| Oct 16, 2025 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 2,496,800 |
| Oct 15, 2025 | 242.00 | 242.00 | 232.00 | 242.00 | 242.00 | 0.83% | 6,003,500 |
| Oct 14, 2025 | 248.00 | 252.00 | 230.00 | 240.00 | 240.00 | -3.23% | 15,024,100 |
| Oct 13, 2025 | 254.00 | 262.00 | 248.00 | 248.00 | 248.00 | -2.36% | 17,028,900 |
| Oct 10, 2025 | 240.00 | 266.00 | 238.00 | 254.00 | 254.00 | 7.63% | 57,565,500 |
| Oct 9, 2025 | 224.00 | 270.00 | 224.00 | 236.00 | 236.00 | 6.31% | 92,231,200 |
| Oct 8, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.89% | 5,746,300 |
| Oct 7, 2025 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 13,603,600 |
| Oct 6, 2025 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | -0.88% | 7,140,800 |
| Oct 3, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 3,598,400 |
| Oct 2, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.88% | 4,507,300 |
| Oct 1, 2025 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.88% | 5,429,700 |
| Sep 30, 2025 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 7,451,700 |
| Sep 29, 2025 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | - | 7,798,600 |
| Sep 26, 2025 | 224.00 | 232.00 | 224.00 | 228.00 | 228.00 | 1.79% | 7,348,400 |
| Sep 25, 2025 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | -3.45% | 16,538,900 |
| Sep 24, 2025 | 238.00 | 238.00 | 228.00 | 232.00 | 232.00 | -2.52% | 11,441,100 |
| Sep 23, 2025 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | 8,479,800 |
| Sep 22, 2025 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 1.71% | 7,050,500 |
| Sep 19, 2025 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | -2.50% | 5,128,700 |
| Sep 18, 2025 | 240.00 | 242.00 | 230.00 | 240.00 | 240.00 | -0.83% | 7,965,000 |
| Sep 17, 2025 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | - | 11,944,900 |
| Sep 16, 2025 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | -2.42% | 10,046,500 |
| Sep 15, 2025 | 240.00 | 258.00 | 236.00 | 248.00 | 248.00 | 3.33% | 30,070,000 |
| Sep 12, 2025 | 240.00 | 242.00 | 234.00 | 240.00 | 240.00 | 1.69% | 7,267,400 |
| Sep 11, 2025 | 240.00 | 244.00 | 234.00 | 236.00 | 236.00 | -1.67% | 2,799,200 |
| Sep 10, 2025 | 248.00 | 248.00 | 236.00 | 240.00 | 240.00 | -0.83% | 10,062,400 |
| Sep 9, 2025 | 228.00 | 242.00 | 220.00 | 242.00 | 242.00 | 3.42% | 8,481,700 |
| Sep 8, 2025 | 230.00 | 252.00 | 228.00 | 234.00 | 234.00 | 1.74% | 11,810,600 |
| Sep 4, 2025 | 240.00 | 244.00 | 226.00 | 230.00 | 230.00 | -4.17% | 14,533,900 |
| Sep 3, 2025 | 246.00 | 250.00 | 238.00 | 240.00 | 240.00 | -2.44% | 8,782,300 |
| Sep 2, 2025 | 240.00 | 252.00 | 240.00 | 246.00 | 246.00 | 2.50% | 7,091,000 |
| Sep 1, 2025 | 230.00 | 250.00 | 222.00 | 240.00 | 240.00 | -4.00% | 12,182,700 |
| Aug 29, 2025 | 258.00 | 258.00 | 222.00 | 250.00 | 250.00 | -3.10% | 12,622,000 |
| Aug 28, 2025 | 256.00 | 268.00 | 254.00 | 258.00 | 258.00 | 1.57% | 16,580,000 |
| Aug 27, 2025 | 272.00 | 276.00 | 252.00 | 254.00 | 254.00 | -6.62% | 27,239,500 |
| Aug 26, 2025 | 284.00 | 304.00 | 258.00 | 272.00 | 272.00 | -4.23% | 42,775,400 |
| Aug 25, 2025 | 268.00 | 318.00 | 264.00 | 284.00 | 284.00 | 7.58% | 98,779,100 |
| Aug 22, 2025 | 262.00 | 276.00 | 244.00 | 264.00 | 264.00 | 0.76% | 87,912,600 |
| Aug 21, 2025 | 210.00 | 262.00 | 210.00 | 262.00 | 262.00 | 24.76% | 236,928,200 |
| Aug 20, 2025 | 204.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1.94% | 9,567,500 |
| Aug 19, 2025 | 210.00 | 212.00 | 202.00 | 206.00 | 206.00 | -1.90% | 11,837,600 |
| Aug 15, 2025 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | 0.96% | 16,618,100 |
| Aug 14, 2025 | 208.00 | 212.00 | 198.00 | 208.00 | 208.00 | - | 35,859,200 |
| Aug 13, 2025 | 199.00 | 208.00 | 198.00 | 208.00 | 208.00 | 4.52% | 33,220,100 |
| Aug 12, 2025 | 199.00 | 206.00 | 195.00 | 199.00 | 199.00 | - | 27,808,100 |
| Aug 11, 2025 | 200.00 | 206.00 | 194.00 | 199.00 | 199.00 | -0.50% | 21,401,900 |
| Aug 8, 2025 | 193.00 | 206.00 | 190.00 | 200.00 | 200.00 | 5.26% | 46,284,700 |
| Aug 7, 2025 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | -0.52% | 5,226,200 |
| Aug 6, 2025 | 191.00 | 193.00 | 189.00 | 191.00 | 191.00 | -0.52% | 8,637,500 |
| Aug 5, 2025 | 190.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.05% | 8,396,000 |
| Aug 4, 2025 | 187.00 | 192.00 | 185.00 | 190.00 | 190.00 | 1.60% | 17,754,600 |
| Aug 1, 2025 | 187.00 | 187.00 | 184.00 | 187.00 | 187.00 | -0.53% | 3,101,400 |
| Jul 31, 2025 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | 1.08% | 5,243,800 |
| Jul 30, 2025 | 186.00 | 187.00 | 183.00 | 186.00 | 186.00 | - | 8,007,900 |
| Jul 29, 2025 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | -0.53% | 3,728,100 |
| Jul 28, 2025 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | - | 8,716,900 |
| Jul 25, 2025 | 187.00 | 187.00 | 184.00 | 187.00 | 187.00 | - | 5,916,300 |
| Jul 24, 2025 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | - | 1,942,100 |
| Jul 23, 2025 | 188.00 | 188.00 | 182.00 | 187.00 | 187.00 | - | 3,827,400 |
| Jul 22, 2025 | 187.00 | 188.00 | 180.00 | 187.00 | 187.00 | - | 21,100,500 |
| Jul 21, 2025 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | -1.06% | 6,125,500 |
| Jul 18, 2025 | 189.00 | 191.00 | 186.00 | 189.00 | 189.00 | -1.05% | 19,051,100 |
| Jul 17, 2025 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | -0.52% | 5,946,100 |