PT Medela Potentia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 199.00 | 208.00 | 198.00 | 208.00 | 195.28 | 33,220,100 |
| 2025-08-12 | 199.00 | 206.00 | 195.00 | 199.00 | 186.83 | 27,808,100 |
| 2025-08-11 | 200.00 | 206.00 | 194.00 | 199.00 | 186.83 | 21,401,900 |
| 2025-08-08 | 193.00 | 206.00 | 190.00 | 200.00 | 187.77 | 46,284,700 |
| 2025-08-07 | 190.00 | 193.00 | 189.00 | 190.00 | 178.38 | 5,226,200 |
| 2025-08-06 | 191.00 | 193.00 | 189.00 | 191.00 | 179.32 | 8,637,500 |
| 2025-08-05 | 190.00 | 192.00 | 188.00 | 192.00 | 180.26 | 8,396,000 |
| 2025-08-04 | 187.00 | 192.00 | 185.00 | 190.00 | 178.38 | 17,754,600 |
| 2025-08-01 | 187.00 | 187.00 | 184.00 | 187.00 | 175.56 | 3,101,400 |
| 2025-07-31 | 186.00 | 188.00 | 184.00 | 188.00 | 176.50 | 5,243,800 |
| 2025-07-30 | 186.00 | 187.00 | 183.00 | 186.00 | 174.62 | 8,007,900 |
| 2025-07-29 | 186.00 | 187.00 | 184.00 | 186.00 | 174.62 | 3,728,100 |
| 2025-07-28 | 188.00 | 188.00 | 184.00 | 187.00 | 175.56 | 8,716,900 |
| 2025-07-25 | 187.00 | 187.00 | 184.00 | 187.00 | 175.56 | 5,916,300 |
| 2025-07-24 | 185.00 | 187.00 | 183.00 | 187.00 | 175.56 | 1,942,100 |
| 2025-07-23 | 188.00 | 188.00 | 182.00 | 187.00 | 175.56 | 3,827,400 |
| 2025-07-22 | 187.00 | 188.00 | 180.00 | 187.00 | 175.56 | 21,100,500 |
| 2025-07-21 | 188.00 | 188.00 | 184.00 | 187.00 | 175.56 | 6,125,500 |
| 2025-07-18 | 189.00 | 191.00 | 186.00 | 189.00 | 177.44 | 19,051,100 |
| 2025-07-17 | 192.00 | 192.00 | 189.00 | 191.00 | 179.32 | 5,946,100 |
| 2025-07-16 | 191.00 | 192.00 | 189.00 | 192.00 | 180.26 | 4,754,000 |
| 2025-07-15 | 190.00 | 193.00 | 189.00 | 191.00 | 179.32 | 4,129,700 |
| 2025-07-14 | 192.00 | 193.00 | 189.00 | 193.00 | 181.20 | 6,218,100 |
| 2025-07-11 | 192.00 | 193.00 | 190.00 | 193.00 | 181.20 | 3,169,400 |
| 2025-07-10 | 195.00 | 195.00 | 191.00 | 193.00 | 181.20 | 7,069,400 |
| 2025-07-09 | 197.00 | 197.00 | 193.00 | 195.00 | 183.07 | 1,883,600 |
| 2025-07-08 | 196.00 | 198.00 | 192.00 | 198.00 | 185.89 | 3,619,400 |
| 2025-07-07 | 190.00 | 197.00 | 185.00 | 197.00 | 184.95 | 13,379,000 |
| 2025-07-04 | 197.00 | 200.00 | 195.00 | 197.00 | 175.75 | 6,130,300 |
| 2025-07-03 | 196.00 | 198.00 | 193.00 | 197.00 | 175.75 | 3,619,600 |
| 2025-07-02 | 197.00 | 198.00 | 195.00 | 195.00 | 173.97 | 5,385,800 |
| 2025-07-01 | 200.00 | 200.00 | 196.00 | 196.00 | 174.86 | 6,109,200 |
| 2025-06-30 | 198.00 | 199.00 | 196.00 | 197.00 | 175.75 | 6,347,700 |
| 2025-06-26 | 200.00 | 202.00 | 197.00 | 199.00 | 177.53 | 15,776,500 |
| 2025-06-25 | 204.00 | 204.00 | 196.00 | 199.00 | 177.53 | 13,209,800 |
| 2025-06-24 | 202.00 | 204.00 | 199.00 | 202.00 | 180.21 | 6,970,500 |
| 2025-06-23 | 198.00 | 204.00 | 194.00 | 200.00 | 178.43 | 7,714,400 |
| 2025-06-20 | 202.00 | 204.00 | 200.00 | 204.00 | 181.99 | 1,969,100 |
| 2025-06-19 | 208.00 | 208.00 | 199.00 | 200.00 | 178.43 | 10,008,100 |
| 2025-06-18 | 210.00 | 212.00 | 206.00 | 208.00 | 185.56 | 3,487,500 |
| 2025-06-17 | 208.00 | 212.00 | 206.00 | 210.00 | 187.35 | 2,466,200 |
| 2025-06-16 | 208.00 | 210.00 | 204.00 | 208.00 | 185.56 | 4,473,400 |
| 2025-06-13 | 214.00 | 216.00 | 208.00 | 208.00 | 185.56 | 7,651,800 |
| 2025-06-12 | 210.00 | 218.00 | 204.00 | 212.00 | 189.13 | 29,249,600 |
| 2025-06-11 | 202.00 | 204.00 | 202.00 | 202.00 | 180.21 | 4,605,300 |
| 2025-06-10 | 206.00 | 206.00 | 202.00 | 202.00 | 180.21 | 3,184,900 |
| 2025-06-05 | 204.00 | 206.00 | 202.00 | 202.00 | 180.21 | 2,896,400 |
| 2025-06-04 | 202.00 | 206.00 | 202.00 | 202.00 | 180.21 | 4,059,000 |
| 2025-06-03 | 204.00 | 206.00 | 192.00 | 200.00 | 178.43 | 11,395,100 |
| 2025-06-02 | 204.00 | 206.00 | 202.00 | 204.00 | 181.99 | 4,092,700 |
| 2025-05-28 | 204.00 | 210.00 | 202.00 | 204.00 | 181.99 | 8,013,100 |
| 2025-05-27 | 206.00 | 206.00 | 202.00 | 204.00 | 181.99 | 5,638,900 |
| 2025-05-26 | 200.00 | 204.00 | 199.00 | 204.00 | 181.99 | 6,882,000 |
| 2025-05-23 | 202.00 | 204.00 | 200.00 | 200.00 | 178.43 | 1,841,600 |
| 2025-05-22 | 204.00 | 204.00 | 199.00 | 200.00 | 178.43 | 7,244,300 |
| 2025-05-21 | 206.00 | 208.00 | 200.00 | 204.00 | 181.99 | 5,684,100 |
| 2025-05-20 | 214.00 | 214.00 | 204.00 | 206.00 | 183.78 | 5,061,600 |
| 2025-05-19 | 206.00 | 214.00 | 199.00 | 210.00 | 187.35 | 19,484,400 |
| 2025-05-16 | 216.00 | 216.00 | 204.00 | 206.00 | 183.78 | 31,131,600 |
| 2025-05-15 | 199.00 | 224.00 | 197.00 | 218.00 | 194.48 | 48,949,800 |
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.