PT Medela Potentia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 216.00 | 228.00 | 214.00 | 220.00 | 206.54 | 2,720,000 |
| 2026-05-01 | 216.00 | 216.00 | 216.00 | 216.00 | 202.79 | 0 |
| 2026-04-30 | 212.00 | 216.00 | 206.00 | 216.00 | 202.79 | 3,024,500 |
| 2026-04-29 | 212.00 | 214.00 | 210.00 | 210.00 | 197.16 | 887,000 |
| 2026-04-28 | 212.00 | 214.00 | 208.00 | 210.00 | 197.16 | 1,713,500 |
| 2026-04-27 | 210.00 | 214.00 | 208.00 | 212.00 | 199.03 | 1,507,300 |
| 2026-04-24 | 216.00 | 216.00 | 210.00 | 210.00 | 197.16 | 2,990,100 |
| 2026-04-23 | 218.00 | 218.00 | 210.00 | 216.00 | 202.79 | 3,260,100 |
| 2026-04-22 | 214.00 | 216.00 | 212.00 | 216.00 | 202.79 | 963,700 |
| 2026-04-21 | 212.00 | 214.00 | 210.00 | 214.00 | 200.91 | 991,400 |
| 2026-04-20 | 210.00 | 214.00 | 210.00 | 212.00 | 199.03 | 974,800 |
| 2026-04-17 | 210.00 | 214.00 | 208.00 | 212.00 | 199.03 | 1,711,300 |
| 2026-04-16 | 214.00 | 214.00 | 210.00 | 212.00 | 199.03 | 2,830,500 |
| 2026-04-15 | 214.00 | 220.00 | 210.00 | 214.00 | 200.91 | 2,224,200 |
| 2026-04-14 | 214.00 | 216.00 | 208.00 | 212.00 | 199.03 | 2,959,700 |
| 2026-04-13 | 214.00 | 216.00 | 212.00 | 212.00 | 199.03 | 964,800 |
| 2026-04-10 | 214.00 | 218.00 | 212.00 | 216.00 | 202.79 | 1,339,800 |
| 2026-04-09 | 218.00 | 218.00 | 210.00 | 214.00 | 200.91 | 1,091,400 |
| 2026-04-08 | 212.00 | 218.00 | 208.00 | 214.00 | 200.91 | 1,730,400 |
| 2026-04-07 | 210.00 | 216.00 | 208.00 | 212.00 | 199.03 | 1,003,400 |
| 2026-04-06 | 210.00 | 212.00 | 206.00 | 210.00 | 197.16 | 856,000 |
| 2026-04-02 | 212.00 | 214.00 | 210.00 | 212.00 | 199.03 | 776,700 |
| 2026-04-01 | 210.00 | 220.00 | 208.00 | 212.00 | 199.03 | 1,820,000 |
| 2026-03-31 | 208.00 | 212.00 | 206.00 | 210.00 | 197.16 | 1,315,300 |
| 2026-03-30 | 212.00 | 212.00 | 202.00 | 208.00 | 195.28 | 2,177,200 |
| 2026-03-27 | 208.00 | 216.00 | 204.00 | 212.00 | 199.03 | 1,905,200 |
| 2026-03-26 | 210.00 | 218.00 | 208.00 | 208.00 | 195.28 | 1,258,200 |
| 2026-03-25 | 206.00 | 210.00 | 200.00 | 210.00 | 197.16 | 1,452,800 |
| 2026-03-17 | 206.00 | 210.00 | 202.00 | 206.00 | 193.40 | 647,500 |
| 2026-03-16 | 210.00 | 212.00 | 204.00 | 204.00 | 191.52 | 1,583,000 |
| 2026-03-13 | 216.00 | 216.00 | 210.00 | 210.00 | 197.16 | 1,731,400 |
| 2026-03-12 | 222.00 | 222.00 | 212.00 | 216.00 | 202.79 | 620,100 |
| 2026-03-11 | 224.00 | 228.00 | 218.00 | 218.00 | 204.67 | 828,100 |
| 2026-03-10 | 212.00 | 228.00 | 212.00 | 224.00 | 210.30 | 1,037,300 |
| 2026-03-09 | 220.00 | 222.00 | 210.00 | 212.00 | 199.03 | 2,660,900 |
| 2026-03-06 | 226.00 | 230.00 | 218.00 | 220.00 | 206.54 | 3,047,200 |
| 2026-03-05 | 228.00 | 230.00 | 224.00 | 226.00 | 212.18 | 2,013,800 |
| 2026-03-04 | 230.00 | 232.00 | 218.00 | 224.00 | 210.30 | 3,220,500 |
| 2026-03-03 | 222.00 | 240.00 | 218.00 | 230.00 | 215.93 | 8,106,800 |
| 2026-03-02 | 240.00 | 240.00 | 224.00 | 224.00 | 210.30 | 5,103,500 |
| 2026-02-27 | 240.00 | 244.00 | 234.00 | 240.00 | 225.32 | 1,561,100 |
| 2026-02-26 | 238.00 | 240.00 | 236.00 | 240.00 | 225.32 | 1,694,700 |
| 2026-02-25 | 238.00 | 242.00 | 236.00 | 238.00 | 223.44 | 1,998,800 |
| 2026-02-24 | 240.00 | 242.00 | 240.00 | 240.00 | 225.32 | 1,143,700 |
| 2026-02-23 | 244.00 | 246.00 | 240.00 | 240.00 | 225.32 | 797,400 |
| 2026-02-20 | 246.00 | 246.00 | 240.00 | 242.00 | 227.20 | 1,898,900 |
| 2026-02-19 | 250.00 | 250.00 | 244.00 | 246.00 | 230.95 | 3,175,100 |
| 2026-02-18 | 250.00 | 252.00 | 248.00 | 248.00 | 232.83 | 2,037,100 |
| 2026-02-13 | 252.00 | 252.00 | 248.00 | 248.00 | 232.83 | 874,700 |
| 2026-02-12 | 248.00 | 252.00 | 246.00 | 252.00 | 236.59 | 2,398,900 |
| 2026-02-11 | 250.00 | 252.00 | 248.00 | 250.00 | 234.71 | 1,016,400 |
| 2026-02-10 | 248.00 | 252.00 | 246.00 | 250.00 | 234.71 | 619,000 |
| 2026-02-09 | 250.00 | 252.00 | 242.00 | 246.00 | 230.95 | 1,559,900 |
| 2026-02-06 | 246.00 | 252.00 | 242.00 | 246.00 | 230.95 | 2,852,000 |
| 2026-02-05 | 252.00 | 256.00 | 250.00 | 252.00 | 236.59 | 2,265,500 |
| 2026-02-04 | 244.00 | 256.00 | 242.00 | 250.00 | 234.71 | 3,250,900 |
| 2026-02-03 | 244.00 | 248.00 | 242.00 | 244.00 | 229.08 | 1,660,900 |
| 2026-02-02 | 246.00 | 248.00 | 238.00 | 242.00 | 227.20 | 2,947,800 |
| 2026-01-30 | 246.00 | 250.00 | 244.00 | 246.00 | 230.95 | 2,374,800 |
| 2026-01-29 | 240.00 | 246.00 | 220.00 | 244.00 | 229.08 | 6,102,700 |
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.