PT Medela Potentia Tbk (IDX:MDLA)
Indonesia
· Delayed Price · Currency is IDR 220.00
-6.00 (-2.65%)
At close: Mar 6, 2026
PT Medela Potentia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 226.00 | 230.00 | 218.00 | 220.00 | 220.00 | -2.65% | 3,047,200 |
| Mar 5, 2026 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 0.89% | 2,013,800 |
| Mar 4, 2026 | 230.00 | 232.00 | 218.00 | 224.00 | 224.00 | -2.61% | 3,220,500 |
| Mar 3, 2026 | 222.00 | 240.00 | 218.00 | 230.00 | 230.00 | 2.68% | 8,106,800 |
| Mar 2, 2026 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | -6.67% | 5,103,500 |
| Feb 27, 2026 | 240.00 | 244.00 | 234.00 | 240.00 | 240.00 | - | 1,561,100 |
| Feb 26, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | 1,694,700 |
| Feb 25, 2026 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | -0.83% | 1,998,800 |
| Feb 24, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 1,143,700 |
| Feb 23, 2026 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | -0.83% | 868,800 |
| Feb 20, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -1.63% | 1,898,900 |
| Feb 19, 2026 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -0.81% | 3,175,100 |
| Feb 18, 2026 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | - | 2,037,100 |
| Feb 13, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -1.59% | 874,700 |
| Feb 12, 2026 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | 0.80% | 2,398,900 |
| Feb 11, 2026 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 1,016,400 |
| Feb 10, 2026 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | 1.63% | 619,000 |
| Feb 9, 2026 | 250.00 | 252.00 | 242.00 | 246.00 | 246.00 | - | 1,559,900 |
| Feb 6, 2026 | 246.00 | 252.00 | 242.00 | 246.00 | 246.00 | -2.38% | 2,852,000 |
| Feb 5, 2026 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 0.80% | 2,265,500 |
| Feb 4, 2026 | 244.00 | 256.00 | 242.00 | 250.00 | 250.00 | 2.46% | 3,250,900 |
| Feb 3, 2026 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 0.83% | 1,660,900 |
| Feb 2, 2026 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | -1.63% | 2,947,800 |
| Jan 30, 2026 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 0.82% | 2,374,800 |
| Jan 29, 2026 | 240.00 | 246.00 | 220.00 | 244.00 | 244.00 | 1.67% | 6,102,700 |
| Jan 28, 2026 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | -3.23% | 7,490,100 |
| Jan 27, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -1.59% | 1,977,500 |
| Jan 26, 2026 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 0.80% | 2,350,500 |
| Jan 23, 2026 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 2,078,200 |
| Jan 22, 2026 | 252.00 | 256.00 | 250.00 | 250.00 | 250.00 | -0.79% | 2,102,500 |
| Jan 21, 2026 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | -1.56% | 4,254,000 |
| Jan 20, 2026 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 0.79% | 1,767,600 |
| Jan 19, 2026 | 254.00 | 256.00 | 248.00 | 254.00 | 254.00 | 0.79% | 5,103,600 |
| Jan 15, 2026 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.79% | 1,627,000 |
| Jan 14, 2026 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 1,985,900 |
| Jan 13, 2026 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 0.79% | 3,595,600 |
| Jan 12, 2026 | 248.00 | 266.00 | 248.00 | 252.00 | 252.00 | 1.61% | 13,251,800 |
| Jan 9, 2026 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | -1.59% | 7,268,700 |
| Jan 8, 2026 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -0.79% | 4,694,300 |
| Jan 7, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -1.55% | 4,807,800 |
| Jan 6, 2026 | 266.00 | 266.00 | 252.00 | 258.00 | 258.00 | -1.53% | 7,546,800 |
| Jan 5, 2026 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | -0.76% | 6,144,800 |
| Jan 2, 2026 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | - | 2,470,300 |
| Dec 30, 2025 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | -1.49% | 5,468,400 |
| Dec 29, 2025 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 2.29% | 4,040,500 |
| Dec 24, 2025 | 266.00 | 272.00 | 260.00 | 262.00 | 262.00 | -1.50% | 4,496,900 |
| Dec 23, 2025 | 266.00 | 274.00 | 260.00 | 266.00 | 266.00 | - | 3,235,700 |
| Dec 22, 2025 | 270.00 | 272.00 | 262.00 | 266.00 | 266.00 | -1.48% | 5,324,700 |
| Dec 19, 2025 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | - | 5,361,500 |
| Dec 18, 2025 | 278.00 | 280.00 | 266.00 | 270.00 | 270.00 | -1.46% | 4,705,000 |
| Dec 17, 2025 | 268.00 | 278.00 | 268.00 | 274.00 | 274.00 | 2.24% | 3,119,400 |
| Dec 16, 2025 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | -0.74% | 3,256,300 |
| Dec 15, 2025 | 282.00 | 288.00 | 268.00 | 270.00 | 270.00 | -4.26% | 10,801,600 |
| Dec 12, 2025 | 292.00 | 294.00 | 280.00 | 282.00 | 282.00 | -3.42% | 11,655,500 |
| Dec 11, 2025 | 272.00 | 298.00 | 272.00 | 292.00 | 292.00 | 8.15% | 37,493,200 |
| Dec 10, 2025 | 274.00 | 278.00 | 264.00 | 270.00 | 270.00 | -0.74% | 11,237,900 |
| Dec 9, 2025 | 284.00 | 286.00 | 270.00 | 272.00 | 272.00 | -4.23% | 16,983,600 |
| Dec 8, 2025 | 268.00 | 300.00 | 268.00 | 284.00 | 284.00 | 9.23% | 95,461,200 |
| 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 |