PT Medela Potentia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 234.00 | 238.00 | 232.00 | 234.00 | 219.69 | 2,220,000 |
| 2025-11-04 | 238.00 | 242.00 | 234.00 | 234.00 | 219.69 | 3,462,600 |
| 2025-11-03 | 238.00 | 242.00 | 234.00 | 238.00 | 223.44 | 4,356,900 |
| 2025-10-31 | 246.00 | 250.00 | 234.00 | 236.00 | 221.57 | 5,710,900 |
| 2025-10-30 | 238.00 | 252.00 | 234.00 | 246.00 | 230.95 | 7,493,000 |
| 2025-10-29 | 238.00 | 242.00 | 232.00 | 236.00 | 221.57 | 3,836,000 |
| 2025-10-28 | 246.00 | 246.00 | 238.00 | 238.00 | 223.44 | 3,965,700 |
| 2025-10-27 | 256.00 | 260.00 | 238.00 | 242.00 | 227.20 | 13,203,400 |
| 2025-10-24 | 242.00 | 256.00 | 238.00 | 252.00 | 236.59 | 8,777,100 |
| 2025-10-23 | 238.00 | 246.00 | 236.00 | 242.00 | 227.20 | 7,702,500 |
| 2025-10-22 | 240.00 | 240.00 | 234.00 | 236.00 | 221.57 | 1,619,300 |
| 2025-10-21 | 238.00 | 240.00 | 232.00 | 240.00 | 225.32 | 2,553,300 |
| 2025-10-20 | 234.00 | 240.00 | 234.00 | 238.00 | 223.44 | 1,674,100 |
| 2025-10-17 | 242.00 | 242.00 | 234.00 | 236.00 | 221.57 | 3,857,400 |
| 2025-10-16 | 242.00 | 244.00 | 236.00 | 240.00 | 225.32 | 2,496,800 |
| 2025-10-15 | 242.00 | 242.00 | 232.00 | 242.00 | 227.20 | 6,003,500 |
| 2025-10-14 | 248.00 | 252.00 | 230.00 | 240.00 | 225.32 | 15,024,100 |
| 2025-10-13 | 254.00 | 262.00 | 248.00 | 248.00 | 232.83 | 17,028,900 |
| 2025-10-10 | 240.00 | 266.00 | 238.00 | 254.00 | 238.46 | 57,565,500 |
| 2025-10-09 | 224.00 | 270.00 | 224.00 | 236.00 | 221.57 | 92,231,200 |
| 2025-10-08 | 226.00 | 226.00 | 222.00 | 222.00 | 208.42 | 5,746,300 |
| 2025-10-07 | 226.00 | 230.00 | 222.00 | 224.00 | 210.30 | 13,603,600 |
| 2025-10-06 | 228.00 | 230.00 | 224.00 | 224.00 | 210.30 | 7,140,800 |
| 2025-10-03 | 226.00 | 226.00 | 224.00 | 226.00 | 212.18 | 3,598,400 |
| 2025-10-02 | 228.00 | 228.00 | 224.00 | 226.00 | 212.18 | 4,507,300 |
| 2025-10-01 | 230.00 | 230.00 | 224.00 | 228.00 | 214.05 | 5,429,700 |
| 2025-09-30 | 230.00 | 230.00 | 224.00 | 226.00 | 212.18 | 7,451,700 |
| 2025-09-29 | 228.00 | 230.00 | 224.00 | 228.00 | 214.05 | 7,798,600 |
| 2025-09-26 | 224.00 | 232.00 | 224.00 | 228.00 | 214.05 | 7,348,400 |
| 2025-09-25 | 234.00 | 234.00 | 224.00 | 224.00 | 210.30 | 16,538,900 |
| 2025-09-24 | 238.00 | 238.00 | 228.00 | 232.00 | 217.81 | 11,441,100 |
| 2025-09-23 | 236.00 | 238.00 | 234.00 | 238.00 | 223.44 | 8,479,800 |
| 2025-09-22 | 238.00 | 242.00 | 236.00 | 238.00 | 223.44 | 7,050,500 |
| 2025-09-19 | 240.00 | 240.00 | 230.00 | 234.00 | 219.69 | 5,128,700 |
| 2025-09-18 | 240.00 | 242.00 | 230.00 | 240.00 | 225.32 | 7,965,000 |
| 2025-09-17 | 246.00 | 248.00 | 240.00 | 242.00 | 227.20 | 11,944,900 |
| 2025-09-16 | 248.00 | 250.00 | 240.00 | 242.00 | 227.20 | 10,046,500 |
| 2025-09-15 | 240.00 | 258.00 | 236.00 | 248.00 | 232.83 | 30,070,000 |
| 2025-09-12 | 240.00 | 242.00 | 234.00 | 240.00 | 225.32 | 7,267,400 |
| 2025-09-11 | 240.00 | 244.00 | 234.00 | 236.00 | 221.57 | 2,799,200 |
| 2025-09-10 | 248.00 | 248.00 | 236.00 | 240.00 | 225.32 | 10,060,400 |
| 2025-09-09 | 228.00 | 242.00 | 220.00 | 242.00 | 227.20 | 8,481,700 |
| 2025-09-08 | 230.00 | 252.00 | 228.00 | 234.00 | 219.69 | 11,810,600 |
| 2025-09-05 | 230.00 | 230.00 | 230.00 | 230.00 | 215.93 | 0 |
| 2025-09-04 | 240.00 | 244.00 | 226.00 | 230.00 | 215.93 | 14,533,900 |
| 2025-09-03 | 246.00 | 250.00 | 238.00 | 240.00 | 225.32 | 8,782,300 |
| 2025-09-02 | 240.00 | 252.00 | 240.00 | 246.00 | 230.95 | 7,091,000 |
| 2025-09-01 | 230.00 | 250.00 | 222.00 | 240.00 | 225.32 | 12,182,700 |
| 2025-08-29 | 258.00 | 258.00 | 222.00 | 250.00 | 234.71 | 12,622,000 |
| 2025-08-28 | 256.00 | 268.00 | 254.00 | 258.00 | 242.22 | 16,580,000 |
| 2025-08-27 | 272.00 | 276.00 | 252.00 | 254.00 | 238.46 | 27,239,500 |
| 2025-08-26 | 284.00 | 304.00 | 258.00 | 272.00 | 255.36 | 42,775,400 |
| 2025-08-25 | 268.00 | 318.00 | 264.00 | 284.00 | 266.63 | 98,779,100 |
| 2025-08-22 | 262.00 | 276.00 | 244.00 | 264.00 | 247.85 | 87,912,600 |
| 2025-08-21 | 210.00 | 262.00 | 210.00 | 262.00 | 245.97 | 236,928,200 |
| 2025-08-20 | 204.00 | 212.00 | 204.00 | 210.00 | 197.16 | 9,567,500 |
| 2025-08-19 | 210.00 | 212.00 | 202.00 | 206.00 | 193.40 | 11,837,600 |
| 2025-08-18 | 210.00 | 210.00 | 210.00 | 210.00 | 197.16 | 0 |
| 2025-08-15 | 208.00 | 212.00 | 202.00 | 210.00 | 197.16 | 16,618,100 |
| 2025-08-14 | 208.00 | 212.00 | 198.00 | 208.00 | 195.28 | 35,859,200 |
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.