PT Medela Potentia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 246.00 | 248.00 | 240.00 | 240.00 | 225.32 | 7,490,100 |
| 2026-01-27 | 252.00 | 252.00 | 248.00 | 248.00 | 232.83 | 1,977,500 |
| 2026-01-26 | 250.00 | 256.00 | 250.00 | 252.00 | 236.59 | 2,350,500 |
| 2026-01-23 | 250.00 | 254.00 | 248.00 | 250.00 | 234.71 | 2,078,200 |
| 2026-01-22 | 252.00 | 256.00 | 250.00 | 250.00 | 234.71 | 2,102,500 |
| 2026-01-21 | 258.00 | 258.00 | 248.00 | 252.00 | 236.59 | 4,254,000 |
| 2026-01-20 | 256.00 | 260.00 | 254.00 | 256.00 | 240.34 | 1,767,600 |
| 2026-01-19 | 254.00 | 256.00 | 248.00 | 254.00 | 238.46 | 5,103,600 |
| 2026-01-16 | 252.00 | 252.00 | 252.00 | 252.00 | 236.59 | 0 |
| 2026-01-15 | 256.00 | 256.00 | 250.00 | 252.00 | 236.59 | 1,627,000 |
| 2026-01-14 | 256.00 | 258.00 | 252.00 | 254.00 | 238.46 | 1,985,900 |
| 2026-01-13 | 254.00 | 260.00 | 252.00 | 254.00 | 238.46 | 3,595,600 |
| 2026-01-12 | 248.00 | 266.00 | 248.00 | 252.00 | 236.59 | 13,251,800 |
| 2026-01-09 | 254.00 | 254.00 | 248.00 | 248.00 | 232.83 | 7,268,700 |
| 2026-01-08 | 260.00 | 260.00 | 252.00 | 252.00 | 236.59 | 4,694,300 |
| 2026-01-07 | 260.00 | 260.00 | 254.00 | 254.00 | 238.46 | 4,807,800 |
| 2026-01-06 | 266.00 | 266.00 | 252.00 | 258.00 | 242.22 | 7,546,800 |
| 2026-01-05 | 264.00 | 264.00 | 254.00 | 262.00 | 245.97 | 6,144,800 |
| 2026-01-02 | 264.00 | 268.00 | 262.00 | 264.00 | 247.85 | 2,470,300 |
| 2026-01-01 | 264.00 | 264.00 | 264.00 | 264.00 | 247.85 | 0 |
| 2025-12-31 | 264.00 | 264.00 | 264.00 | 264.00 | 247.85 | 0 |
| 2025-12-30 | 266.00 | 270.00 | 260.00 | 264.00 | 247.85 | 5,468,400 |
| 2025-12-29 | 268.00 | 270.00 | 264.00 | 268.00 | 251.61 | 4,040,500 |
| 2025-12-26 | 262.00 | 262.00 | 262.00 | 262.00 | 245.97 | 0 |
| 2025-12-25 | 262.00 | 262.00 | 262.00 | 262.00 | 245.97 | 0 |
| 2025-12-24 | 266.00 | 272.00 | 260.00 | 262.00 | 245.97 | 4,496,900 |
| 2025-12-23 | 266.00 | 274.00 | 260.00 | 266.00 | 249.73 | 3,235,700 |
| 2025-12-22 | 270.00 | 272.00 | 262.00 | 266.00 | 249.73 | 5,324,700 |
| 2025-12-19 | 276.00 | 280.00 | 270.00 | 270.00 | 253.49 | 5,361,500 |
| 2025-12-18 | 278.00 | 280.00 | 266.00 | 270.00 | 253.49 | 4,705,000 |
| 2025-12-17 | 268.00 | 278.00 | 268.00 | 274.00 | 257.24 | 3,119,400 |
| 2025-12-16 | 270.00 | 274.00 | 266.00 | 268.00 | 251.61 | 3,256,300 |
| 2025-12-15 | 282.00 | 288.00 | 268.00 | 270.00 | 253.49 | 10,801,600 |
| 2025-12-12 | 292.00 | 294.00 | 280.00 | 282.00 | 264.75 | 11,655,500 |
| 2025-12-11 | 272.00 | 298.00 | 272.00 | 292.00 | 274.14 | 37,493,200 |
| 2025-12-10 | 274.00 | 278.00 | 264.00 | 270.00 | 253.49 | 11,237,900 |
| 2025-12-09 | 284.00 | 286.00 | 270.00 | 272.00 | 255.36 | 16,983,600 |
| 2025-12-08 | 268.00 | 300.00 | 268.00 | 284.00 | 266.63 | 95,461,200 |
| 2025-12-05 | 252.00 | 260.00 | 252.00 | 260.00 | 244.10 | 6,799,700 |
| 2025-12-04 | 250.00 | 252.00 | 248.00 | 250.00 | 234.71 | 4,450,100 |
| 2025-12-03 | 252.00 | 254.00 | 250.00 | 250.00 | 234.71 | 3,035,200 |
| 2025-12-02 | 256.00 | 256.00 | 248.00 | 252.00 | 236.59 | 10,757,400 |
| 2025-12-01 | 254.00 | 258.00 | 250.00 | 254.00 | 238.46 | 4,661,000 |
| 2025-11-28 | 254.00 | 256.00 | 248.00 | 252.00 | 236.59 | 4,398,700 |
| 2025-11-27 | 248.00 | 256.00 | 248.00 | 254.00 | 238.46 | 4,262,000 |
| 2025-11-26 | 250.00 | 254.00 | 248.00 | 248.00 | 232.83 | 4,648,900 |
| 2025-11-25 | 262.00 | 266.00 | 248.00 | 252.00 | 236.59 | 30,931,200 |
| 2025-11-24 | 258.00 | 264.00 | 250.00 | 260.00 | 244.10 | 34,031,700 |
| 2025-11-21 | 244.00 | 246.00 | 240.00 | 244.00 | 229.08 | 1,105,700 |
| 2025-11-20 | 242.00 | 246.00 | 240.00 | 244.00 | 229.08 | 4,722,100 |
| 2025-11-19 | 238.00 | 248.00 | 236.00 | 242.00 | 227.20 | 5,313,900 |
| 2025-11-18 | 240.00 | 242.00 | 234.00 | 238.00 | 223.44 | 2,467,800 |
| 2025-11-17 | 242.00 | 242.00 | 238.00 | 240.00 | 225.32 | 1,243,600 |
| 2025-11-14 | 240.00 | 242.00 | 238.00 | 240.00 | 225.32 | 2,709,800 |
| 2025-11-13 | 242.00 | 246.00 | 238.00 | 240.00 | 225.32 | 2,046,700 |
| 2025-11-12 | 244.00 | 246.00 | 238.00 | 242.00 | 227.20 | 880,200 |
| 2025-11-11 | 244.00 | 248.00 | 238.00 | 242.00 | 227.20 | 5,833,400 |
| 2025-11-10 | 240.00 | 250.00 | 236.00 | 242.00 | 227.20 | 9,616,600 |
| 2025-11-07 | 238.00 | 240.00 | 236.00 | 236.00 | 221.57 | 1,252,100 |
| 2025-11-06 | 238.00 | 238.00 | 234.00 | 236.00 | 221.57 | 1,384,000 |
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.