PT Metrodata Electronics Tbk (IDX:MTDL)
Indonesia
· Delayed Price · Currency is IDR 545.00
-10.00 (-1.80%)
At close: Mar 6, 2026
IDX:MTDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -1.80% | 1,887,000 |
| Mar 5, 2026 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.83% | 1,567,100 |
| Mar 4, 2026 | 560.00 | 565.00 | 530.00 | 545.00 | 545.00 | -2.68% | 2,070,600 |
| Mar 3, 2026 | 555.00 | 565.00 | 550.00 | 560.00 | 560.00 | 0.90% | 2,251,000 |
| Mar 2, 2026 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | -2.63% | 1,204,600 |
| Feb 27, 2026 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | 0.88% | 521,200 |
| Feb 26, 2026 | 595.00 | 595.00 | 565.00 | 565.00 | 565.00 | -5.04% | 2,215,400 |
| Feb 25, 2026 | 580.00 | 595.00 | 575.00 | 595.00 | 595.00 | 3.48% | 3,391,900 |
| Feb 24, 2026 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | - | 1,210,000 |
| Feb 23, 2026 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 2,481,100 |
| Feb 20, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 1,071,500 |
| Feb 19, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 0.88% | 1,583,000 |
| Feb 18, 2026 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 1.79% | 2,385,600 |
| Feb 13, 2026 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.88% | 4,677,900 |
| Feb 12, 2026 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.88% | 6,723,600 |
| Feb 11, 2026 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1.79% | 24,714,800 |
| Feb 10, 2026 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | - | 7,814,300 |
| Feb 9, 2026 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | - | 1,047,200 |
| Feb 6, 2026 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | -1.75% | 7,422,000 |
| Feb 5, 2026 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 2,695,200 |
| Feb 4, 2026 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 1,465,800 |
| Feb 3, 2026 | 565.00 | 580.00 | 565.00 | 570.00 | 570.00 | 1.79% | 2,269,400 |
| Feb 2, 2026 | 580.00 | 580.00 | 550.00 | 560.00 | 560.00 | -1.75% | 14,265,300 |
| Jan 30, 2026 | 565.00 | 585.00 | 565.00 | 570.00 | 570.00 | 0.88% | 5,233,300 |
| Jan 29, 2026 | 575.00 | 575.00 | 500.00 | 565.00 | 565.00 | -1.74% | 5,001,100 |
| Jan 28, 2026 | 580.00 | 585.00 | 560.00 | 575.00 | 575.00 | -0.86% | 6,751,300 |
| Jan 27, 2026 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 3,264,700 |
| Jan 26, 2026 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 2,356,300 |
| Jan 23, 2026 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | - | 2,044,500 |
| Jan 22, 2026 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1.72% | 5,465,300 |
| Jan 21, 2026 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 3,293,500 |
| Jan 20, 2026 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | -1.71% | 3,604,700 |
| Jan 19, 2026 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 3,090,100 |
| Jan 15, 2026 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | -0.85% | 5,119,700 |
| Jan 14, 2026 | 595.00 | 595.00 | 580.00 | 590.00 | 590.00 | -0.84% | 4,514,100 |
| Jan 13, 2026 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | -1.65% | 8,642,400 |
| Jan 12, 2026 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 0.83% | 3,652,600 |
| Jan 9, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 2,458,400 |
| Jan 8, 2026 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 2,641,800 |
| Jan 7, 2026 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 2,399,600 |
| Jan 6, 2026 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | -0.83% | 4,941,200 |
| Jan 5, 2026 | 595.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1.68% | 1,228,000 |
| Jan 2, 2026 | 595.00 | 610.00 | 595.00 | 595.00 | 595.00 | 0.85% | 3,142,000 |
| Dec 30, 2025 | 605.00 | 610.00 | 590.00 | 590.00 | 590.00 | -0.84% | 4,390,000 |
| Dec 29, 2025 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 1,942,900 |
| Dec 24, 2025 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 485,200 |
| Dec 23, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 1,794,100 |
| Dec 22, 2025 | 595.00 | 620.00 | 595.00 | 605.00 | 605.00 | 2.54% | 4,247,500 |
| Dec 19, 2025 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 2,549,900 |
| Dec 18, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 1,819,900 |
| Dec 17, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 3,865,600 |
| Dec 16, 2025 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 5,874,500 |
| Dec 15, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 6,237,300 |
| Dec 12, 2025 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1.69% | 6,003,300 |
| Dec 11, 2025 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | -1.67% | 7,453,100 |
| Dec 10, 2025 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 3,451,400 |
| Dec 9, 2025 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.83% | 9,122,000 |
| Dec 8, 2025 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 3,608,400 |
| Dec 5, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 1,340,100 |
| Dec 4, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 4,658,100 |
| Dec 3, 2025 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.83% | 4,881,900 |
| Dec 2, 2025 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 6,294,100 |
| Dec 1, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 6,944,200 |
| Nov 28, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 6,060,000 |
| Nov 27, 2025 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | - | 2,384,900 |
| Nov 26, 2025 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | 0.83% | 2,301,000 |
| Nov 25, 2025 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 4,115,700 |
| Nov 24, 2025 | 595.00 | 605.00 | 590.00 | 605.00 | 605.00 | 1.68% | 2,661,200 |
| Nov 21, 2025 | 615.00 | 615.00 | 590.00 | 595.00 | 595.00 | -3.25% | 9,286,400 |
| Nov 20, 2025 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1.65% | 3,217,400 |
| Nov 19, 2025 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 4,302,600 |
| Nov 18, 2025 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 2,890,000 |
| Nov 17, 2025 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 6,228,300 |
| Nov 14, 2025 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 10,985,600 |
| Nov 13, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 4,321,600 |
| Nov 12, 2025 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 1.67% | 7,047,800 |
| Nov 11, 2025 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 1,832,000 |
| Nov 10, 2025 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 5,213,700 |
| Nov 7, 2025 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.83% | 7,662,800 |
| Nov 6, 2025 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 10,004,600 |
| Nov 5, 2025 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -1.64% | 3,254,900 |
| Nov 4, 2025 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 3,958,900 |
| Nov 3, 2025 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 4,084,700 |
| Oct 31, 2025 | 605.00 | 615.00 | 595.00 | 610.00 | 610.00 | 0.83% | 6,203,400 |
| Oct 30, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 5,382,900 |
| Oct 29, 2025 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 1.68% | 9,416,500 |
| Oct 28, 2025 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 8,772,400 |
| Oct 27, 2025 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 7,507,100 |
| Oct 24, 2025 | 605.00 | 620.00 | 590.00 | 600.00 | 600.00 | -0.83% | 5,704,100 |
| Oct 23, 2025 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 2.54% | 3,884,100 |
| Oct 22, 2025 | 605.00 | 610.00 | 590.00 | 590.00 | 590.00 | -3.28% | 7,792,600 |
| Oct 21, 2025 | 600.00 | 610.00 | 590.00 | 610.00 | 610.00 | 1.67% | 4,693,800 |
| Oct 20, 2025 | 590.00 | 610.00 | 590.00 | 600.00 | 600.00 | 1.69% | 3,946,300 |
| Oct 17, 2025 | 620.00 | 625.00 | 590.00 | 590.00 | 590.00 | -4.84% | 5,533,100 |
| Oct 16, 2025 | 610.00 | 625.00 | 600.00 | 620.00 | 620.00 | 1.64% | 3,951,400 |
| Oct 15, 2025 | 595.00 | 610.00 | 590.00 | 610.00 | 610.00 | 4.27% | 5,493,800 |
| Oct 14, 2025 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 6,780,000 |
| Oct 13, 2025 | 600.00 | 605.00 | 585.00 | 600.00 | 600.00 | -0.83% | 5,796,200 |
| Oct 10, 2025 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | - | 4,412,500 |
| Oct 9, 2025 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 4,103,800 |