PT Dayamitra Telekomunikasi Tbk. (IDX:MTEL)
Indonesia
· Delayed Price · Currency is IDR 510.00
-5.00 (-0.97%)
Apr 29, 2026, 2:04 PM WIB
IDX:MTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | - | -0.97% | 2,248,400 |
| Apr 28, 2026 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | - | 10,370,500 |
| Apr 27, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -2.83% | 6,202,600 |
| Apr 24, 2026 | 535.00 | 535.00 | 520.00 | 530.00 | 530.00 | - | 4,607,400 |
| Apr 23, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 2,561,200 |
| Apr 22, 2026 | 530.00 | 555.00 | 525.00 | 535.00 | 535.00 | 0.94% | 7,661,800 |
| Apr 21, 2026 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | - | 3,859,900 |
| Apr 20, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 1,745,500 |
| Apr 17, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 2,173,000 |
| Apr 16, 2026 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.94% | 2,215,600 |
| Apr 15, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 5,446,200 |
| Apr 14, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 7,269,300 |
| Apr 13, 2026 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 2,036,100 |
| Apr 10, 2026 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 3,370,300 |
| Apr 9, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.89% | 1,559,400 |
| Apr 8, 2026 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1.92% | 2,120,000 |
| Apr 7, 2026 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | - | 1,800,100 |
| Apr 6, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 2,495,700 |
| Apr 2, 2026 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -2.80% | 9,533,100 |
| Apr 1, 2026 | 545.00 | 550.00 | 535.00 | 535.00 | 535.00 | -1.83% | 6,429,600 |
| Mar 31, 2026 | 525.00 | 545.00 | 525.00 | 545.00 | 545.00 | 2.83% | 10,097,900 |
| Mar 30, 2026 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | -0.93% | 8,866,700 |
| Mar 27, 2026 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | - | 4,326,000 |
| Mar 26, 2026 | 540.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 5,967,800 |
| Mar 25, 2026 | 540.00 | 545.00 | 525.00 | 540.00 | 540.00 | 0.93% | 8,156,000 |
| Mar 17, 2026 | 505.00 | 535.00 | 505.00 | 535.00 | 535.00 | 5.94% | 15,901,500 |
| Mar 16, 2026 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 8,637,400 |
| Mar 13, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 11,013,000 |
| Mar 12, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 6,566,800 |
| Mar 11, 2026 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 9,956,500 |
| Mar 10, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 6,067,500 |
| Mar 9, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | -0.97% | 10,921,900 |
| Mar 6, 2026 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 5,037,700 |
| Mar 5, 2026 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | - | 9,233,800 |
| Mar 4, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | -1.92% | 21,728,400 |
| Mar 3, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 14,465,700 |
| Mar 2, 2026 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | - | 18,718,900 |
| Feb 27, 2026 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | -1.87% | 20,069,700 |
| Feb 26, 2026 | 545.00 | 555.00 | 530.00 | 535.00 | 535.00 | -1.83% | 29,719,500 |
| Feb 25, 2026 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 9,972,700 |
| Feb 24, 2026 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | - | 10,423,100 |
| Feb 23, 2026 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 12,687,000 |
| Feb 20, 2026 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | - | 5,179,700 |
| Feb 19, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 12,947,500 |
| Feb 18, 2026 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 8,658,200 |
| Feb 13, 2026 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 0.92% | 16,187,000 |
| Feb 12, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 14,889,100 |
| Feb 11, 2026 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 14,406,800 |
| Feb 10, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 8,613,100 |
| Feb 9, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 6,338,600 |
| Feb 6, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 23,545,300 |
| Feb 5, 2026 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.83% | 30,851,000 |
| Feb 4, 2026 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 28,211,600 |
| Feb 3, 2026 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 22,944,100 |
| Feb 2, 2026 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | -0.90% | 14,796,700 |
| Jan 30, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 0.91% | 28,469,300 |
| Jan 29, 2026 | 555.00 | 565.00 | 535.00 | 550.00 | 550.00 | -3.51% | 34,648,700 |
| Jan 28, 2026 | 575.00 | 575.00 | 550.00 | 570.00 | 570.00 | -2.56% | 29,765,400 |
| Jan 27, 2026 | 585.00 | 585.00 | 570.00 | 585.00 | 585.00 | - | 14,389,400 |
| Jan 26, 2026 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | - | 15,834,200 |
| Jan 23, 2026 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | -2.50% | 19,776,900 |
| Jan 22, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 34,323,600 |
| Jan 21, 2026 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | -2.44% | 19,715,600 |
| Jan 20, 2026 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | -0.81% | 10,091,900 |
| Jan 19, 2026 | 615.00 | 625.00 | 600.00 | 620.00 | 620.00 | 0.81% | 14,722,300 |
| Jan 15, 2026 | 610.00 | 615.00 | 595.00 | 615.00 | 615.00 | 0.82% | 13,965,000 |
| Jan 14, 2026 | 600.00 | 610.00 | 590.00 | 610.00 | 610.00 | 1.67% | 12,810,000 |
| Jan 13, 2026 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | -0.83% | 11,275,600 |
| Jan 12, 2026 | 600.00 | 605.00 | 590.00 | 605.00 | 605.00 | 0.83% | 11,685,000 |
| Jan 9, 2026 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | - | 10,404,100 |
| Jan 8, 2026 | 630.00 | 635.00 | 585.00 | 600.00 | 600.00 | -4.76% | 60,904,600 |
| Jan 7, 2026 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | -3.08% | 30,496,300 |
| Jan 6, 2026 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | - | 23,856,600 |
| Jan 5, 2026 | 650.00 | 655.00 | 635.00 | 650.00 | 650.00 | -1.52% | 33,675,200 |
| Jan 2, 2026 | 700.00 | 700.00 | 655.00 | 660.00 | 660.00 | -5.71% | 42,767,000 |
| Dec 30, 2025 | 650.00 | 705.00 | 650.00 | 700.00 | 700.00 | 6.87% | 191,485,100 |
| Dec 29, 2025 | 640.00 | 660.00 | 635.00 | 655.00 | 655.00 | 2.34% | 82,188,100 |
| Dec 24, 2025 | 610.00 | 640.00 | 610.00 | 640.00 | 640.00 | 3.23% | 47,739,200 |
| Dec 23, 2025 | 595.00 | 620.00 | 595.00 | 620.00 | 620.00 | 3.33% | 13,351,600 |
| Dec 22, 2025 | 585.00 | 605.00 | 585.00 | 600.00 | 600.00 | 2.56% | 6,965,400 |
| Dec 19, 2025 | 600.00 | 605.00 | 585.00 | 585.00 | 585.00 | -2.50% | 22,342,600 |
| Dec 18, 2025 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -1.64% | 9,728,700 |
| Dec 17, 2025 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 9,907,300 |
| Dec 16, 2025 | 610.00 | 610.00 | 595.00 | 610.00 | 610.00 | - | 10,484,900 |
| Dec 15, 2025 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | - | 6,269,000 |
| Dec 12, 2025 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | -1.61% | 8,554,500 |
| Dec 11, 2025 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.59% | 12,825,000 |
| Dec 10, 2025 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.80% | 16,724,400 |
| Dec 9, 2025 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | -0.79% | 20,635,900 |
| Dec 8, 2025 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | - | 17,593,500 |
| 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 |