PT Medela Potentia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 356,300 |
| 2026-07-23 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 842,600 |
| 2026-07-22 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 389,900 |
| 2026-07-21 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 208,400 |
| 2026-07-20 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 336,500 |
| 2026-07-17 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1,412,000 |
| 2026-07-16 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 269,000 |
| 2026-07-15 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 383,300 |
| 2026-07-14 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 569,000 |
| 2026-07-13 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 698,800 |
| 2026-07-10 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,154,300 |
| 2026-07-09 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 872,800 |
| 2026-07-08 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,264,800 |
| 2026-07-07 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 3,230,300 |
| 2026-07-06 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 100,900 |
| 2026-07-03 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 140,100 |
| 2026-07-02 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 1,257,100 |
| 2026-07-01 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 478,300 |
| 2026-06-30 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1,785,400 |
| 2026-06-29 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 684,700 |
| 2026-06-26 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 975,000 |
| 2026-06-25 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 2,901,500 |
| 2026-06-24 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 964,200 |
| 2026-06-23 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,731,000 |
| 2026-06-22 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 478,800 |
| 2026-06-19 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 878,100 |
| 2026-06-18 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 1,560,800 |
| 2026-06-17 | 206.00 | 220.00 | 204.00 | 208.00 | 208.00 | 1,840,700 |
| 2026-06-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-06-15 | 204.00 | 208.00 | 199.00 | 206.00 | 206.00 | 5,075,100 |
| 2026-06-12 | 197.00 | 202.00 | 197.00 | 200.00 | 200.00 | 2,800,100 |
| 2026-06-11 | 200.00 | 204.00 | 195.00 | 196.00 | 196.00 | 854,700 |
| 2026-06-10 | 190.00 | 214.00 | 190.00 | 200.00 | 200.00 | 2,676,400 |
| 2026-06-09 | 175.00 | 191.00 | 175.00 | 189.00 | 189.00 | 2,129,800 |
| 2026-06-08 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | 1,971,400 |
| 2026-06-05 | 190.00 | 192.00 | 185.00 | 185.00 | 185.00 | 766,600 |
| 2026-06-04 | 199.00 | 199.00 | 186.00 | 192.00 | 192.00 | 2,239,900 |
| 2026-06-03 | 202.00 | 204.00 | 196.00 | 199.00 | 199.00 | 1,146,300 |
| 2026-06-02 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,243,700 |
| 2026-06-01 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-05-29 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 637,900 |
| 2026-05-28 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-27 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-26 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1,157,300 |
| 2026-05-25 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 1,686,100 |
| 2026-05-22 | 210.00 | 214.00 | 200.00 | 206.00 | 193.40 | 10,859,400 |
| 2026-05-21 | 220.00 | 224.00 | 208.00 | 212.00 | 199.03 | 9,961,600 |
| 2026-05-20 | 218.00 | 220.00 | 198.00 | 218.00 | 204.67 | 27,669,400 |
| 2026-05-19 | 220.00 | 224.00 | 214.00 | 218.00 | 204.67 | 3,248,300 |
| 2026-05-18 | 220.00 | 222.00 | 208.00 | 220.00 | 206.54 | 3,593,100 |
| 2026-05-15 | 220.00 | 220.00 | 220.00 | 220.00 | 206.54 | 0 |
| 2026-05-14 | 220.00 | 220.00 | 220.00 | 220.00 | 206.54 | 0 |
| 2026-05-13 | 224.00 | 226.00 | 216.00 | 220.00 | 206.54 | 3,202,400 |
| 2026-05-12 | 244.00 | 244.00 | 218.00 | 224.00 | 210.30 | 7,265,100 |
| 2026-05-11 | 252.00 | 260.00 | 230.00 | 240.00 | 225.32 | 15,800,500 |
| 2026-05-08 | 238.00 | 254.00 | 226.00 | 230.00 | 215.93 | 17,918,500 |
| 2026-05-07 | 220.00 | 256.00 | 214.00 | 240.00 | 225.32 | 13,588,900 |
| 2026-05-06 | 224.00 | 224.00 | 216.00 | 220.00 | 206.54 | 750,200 |
| 2026-05-05 | 220.00 | 222.00 | 218.00 | 220.00 | 206.54 | 1,050,600 |
| 2026-05-04 | 216.00 | 228.00 | 214.00 | 220.00 | 206.54 | 2,720,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 12.6000 IDR |
| 2025-07-07 | 9.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.