PT Dayamitra Telekomunikasi Tbk. (IDX:MTEL)
Indonesia
· Delayed Price · Currency is IDR 630.00
+5.00 (0.80%)
At close: Dec 5, 2025
IDX:MTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 0.80% | 11,159,400 |
| Dec 4, 2025 | 620.00 | 635.00 | 620.00 | 625.00 | 625.00 | 0.81% | 36,992,100 |
| Dec 3, 2025 | 610.00 | 620.00 | 605.00 | 620.00 | 620.00 | 1.64% | 29,126,900 |
| Dec 2, 2025 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 1.67% | 19,036,300 |
| Dec 1, 2025 | 615.00 | 620.00 | 600.00 | 600.00 | 600.00 | -1.64% | 23,430,800 |
| Nov 28, 2025 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | - | 9,499,600 |
| Nov 27, 2025 | 605.00 | 610.00 | 595.00 | 610.00 | 610.00 | 1.67% | 25,079,800 |
| Nov 26, 2025 | 580.00 | 605.00 | 580.00 | 600.00 | 600.00 | 3.45% | 31,294,300 |
| Nov 25, 2025 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 6,720,700 |
| Nov 24, 2025 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 1.75% | 10,317,100 |
| Nov 21, 2025 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | - | 10,905,600 |
| Nov 20, 2025 | 565.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 11,194,500 |
| Nov 19, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | - | 15,685,900 |
| Nov 18, 2025 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1.79% | 16,448,700 |
| Nov 17, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 11,019,200 |
| Nov 14, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 4,439,200 |
| Nov 13, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1.82% | 15,725,700 |
| Nov 12, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 7,901,300 |
| Nov 11, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 3,777,400 |
| Nov 10, 2025 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 5,107,700 |
| Nov 7, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | 5,683,400 |
| Nov 6, 2025 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 6,583,700 |
| Nov 5, 2025 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.90% | 3,764,200 |
| Nov 4, 2025 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 12,657,500 |
| Nov 3, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 18,442,100 |
| Oct 31, 2025 | 565.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 24,649,900 |
| Oct 30, 2025 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | -1.75% | 10,742,000 |
| Oct 29, 2025 | 580.00 | 595.00 | 570.00 | 570.00 | 570.00 | -1.72% | 16,901,800 |
| Oct 28, 2025 | 575.00 | 585.00 | 565.00 | 580.00 | 580.00 | 2.65% | 11,116,000 |
| Oct 27, 2025 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | -0.88% | 4,044,400 |
| Oct 24, 2025 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 9,324,000 |
| Oct 23, 2025 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1.79% | 9,626,100 |
| Oct 22, 2025 | 570.00 | 570.00 | 555.00 | 560.00 | 560.00 | - | 6,526,600 |
| Oct 21, 2025 | 555.00 | 570.00 | 550.00 | 560.00 | 560.00 | 2.75% | 10,286,500 |
| Oct 20, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.80% | 9,153,500 |
| Oct 17, 2025 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | -0.89% | 3,743,600 |
| Oct 16, 2025 | 550.00 | 560.00 | 545.00 | 560.00 | 560.00 | 2.75% | 11,749,400 |
| Oct 15, 2025 | 565.00 | 565.00 | 545.00 | 545.00 | 545.00 | -3.54% | 40,822,900 |
| Oct 14, 2025 | 565.00 | 575.00 | 550.00 | 565.00 | 565.00 | 0.89% | 13,588,800 |
| Oct 13, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 5,587,300 |
| Oct 10, 2025 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | -0.87% | 11,474,900 |
| Oct 9, 2025 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | - | 5,568,100 |
| Oct 8, 2025 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -0.86% | 5,420,100 |
| Oct 7, 2025 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.85% | 2,819,400 |
| Oct 6, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 2,429,100 |
| Oct 3, 2025 | 595.00 | 605.00 | 580.00 | 590.00 | 590.00 | -0.84% | 3,567,800 |
| Oct 2, 2025 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | -1.65% | 4,233,500 |
| Oct 1, 2025 | 580.00 | 675.00 | 570.00 | 605.00 | 605.00 | 4.31% | 22,534,500 |
| Sep 30, 2025 | 580.00 | 580.00 | 565.00 | 580.00 | 580.00 | - | 5,072,000 |
| Sep 29, 2025 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 1,819,100 |
| Sep 26, 2025 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 0.88% | 3,191,500 |
| Sep 25, 2025 | 585.00 | 585.00 | 565.00 | 570.00 | 570.00 | -2.56% | 15,539,700 |
| Sep 24, 2025 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 5,089,300 |
| Sep 23, 2025 | 595.00 | 600.00 | 585.00 | 585.00 | 585.00 | -0.85% | 3,163,600 |
| Sep 22, 2025 | 600.00 | 605.00 | 585.00 | 590.00 | 590.00 | -1.67% | 7,340,600 |
| Sep 19, 2025 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | 0.84% | 4,848,400 |
| Sep 18, 2025 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 3,112,300 |
| Sep 17, 2025 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1.69% | 3,171,000 |
| Sep 16, 2025 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 0.85% | 4,458,800 |
| Sep 15, 2025 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 1,849,600 |
| Sep 12, 2025 | 580.00 | 590.00 | 575.00 | 580.00 | 580.00 | 0.87% | 2,519,900 |
| Sep 11, 2025 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | - | 3,182,000 |
| Sep 10, 2025 | 595.00 | 595.00 | 575.00 | 575.00 | 575.00 | -3.36% | 4,892,900 |
| Sep 9, 2025 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.71% | 3,298,000 |
| Sep 8, 2025 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | -0.85% | 4,181,900 |
| Sep 4, 2025 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 2,384,400 |
| Sep 3, 2025 | 585.00 | 605.00 | 585.00 | 595.00 | 595.00 | 1.71% | 3,381,400 |
| Sep 2, 2025 | 585.00 | 600.00 | 585.00 | 585.00 | 585.00 | 0.86% | 4,081,200 |
| Sep 1, 2025 | 570.00 | 590.00 | 565.00 | 580.00 | 580.00 | -0.85% | 16,689,000 |
| Aug 29, 2025 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | -4.10% | 17,046,400 |
| Aug 28, 2025 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 8,594,700 |
| Aug 27, 2025 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1.65% | 9,154,300 |
| Aug 26, 2025 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | 1.68% | 17,604,400 |
| Aug 25, 2025 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | -1.65% | 12,985,700 |
| Aug 22, 2025 | 625.00 | 625.00 | 605.00 | 605.00 | 605.00 | -0.82% | 7,346,000 |
| Aug 21, 2025 | 625.00 | 635.00 | 610.00 | 610.00 | 610.00 | -2.40% | 9,787,000 |
| Aug 20, 2025 | 640.00 | 645.00 | 620.00 | 625.00 | 625.00 | -2.34% | 18,330,400 |
| Aug 19, 2025 | 645.00 | 650.00 | 640.00 | 640.00 | 640.00 | -0.78% | 7,285,900 |
| Aug 15, 2025 | 655.00 | 665.00 | 645.00 | 645.00 | 645.00 | - | 19,014,000 |
| Aug 14, 2025 | 655.00 | 660.00 | 645.00 | 645.00 | 645.00 | -0.77% | 15,909,800 |
| Aug 13, 2025 | 660.00 | 665.00 | 650.00 | 650.00 | 650.00 | - | 12,996,700 |
| Aug 12, 2025 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 1.56% | 16,580,800 |
| Aug 11, 2025 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 2.40% | 14,828,500 |
| Aug 8, 2025 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | - | 6,124,000 |
| Aug 7, 2025 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | 1.63% | 17,873,300 |
| Aug 6, 2025 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 8,267,600 |
| Aug 5, 2025 | 610.00 | 625.00 | 605.00 | 615.00 | 615.00 | 1.65% | 20,951,800 |
| Aug 4, 2025 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 0.83% | 14,453,200 |
| Aug 1, 2025 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 3.45% | 19,793,000 |
| Jul 31, 2025 | 570.00 | 600.00 | 570.00 | 580.00 | 580.00 | 1.75% | 14,437,200 |
| Jul 30, 2025 | 570.00 | 585.00 | 565.00 | 570.00 | 570.00 | - | 10,510,000 |
| Jul 29, 2025 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 12,282,400 |
| Jul 28, 2025 | 600.00 | 605.00 | 580.00 | 580.00 | 580.00 | -3.33% | 10,016,300 |
| Jul 25, 2025 | 600.00 | 605.00 | 580.00 | 600.00 | 600.00 | 0.84% | 6,211,900 |
| Jul 24, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -2.46% | 13,241,000 |
| Jul 23, 2025 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | - | 4,950,800 |
| Jul 22, 2025 | 625.00 | 630.00 | 610.00 | 610.00 | 610.00 | -2.40% | 16,156,200 |
| Jul 21, 2025 | 610.00 | 630.00 | 605.00 | 625.00 | 625.00 | 4.17% | 24,207,000 |
| Jul 18, 2025 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 18,378,600 |
| Jul 17, 2025 | 590.00 | 610.00 | 585.00 | 610.00 | 610.00 | 4.27% | 20,754,600 |