PT Medela Potentia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 200.00 | 200.00 | 183.00 | 189.00 | 189.00 | 4,312,400 |
| 2026-10-15 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1,394,200 |
| 2026-10-14 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,372,300 |
| 2026-10-13 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 651,300 |
| 2026-10-12 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 724,800 |
| 2026-10-09 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 382,700 |
| 2026-10-08 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 791,300 |
| 2026-10-07 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 303,500 |
| 2026-10-06 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 479,400 |
| 2026-10-05 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 419,200 |
| 2026-10-02 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 934,700 |
| 2026-10-01 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 421,300 |
| 2026-09-30 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,342,700 |
| 2026-09-29 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 1,327,900 |
| 2026-09-28 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 793,600 |
| 2026-09-25 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 2,089,900 |
| 2026-09-24 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 350,800 |
| 2026-09-23 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 420,200 |
| 2026-09-22 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,384,400 |
| 2026-09-21 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1,401,400 |
| 2026-09-18 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 1,907,500 |
| 2026-09-17 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 696,700 |
| 2026-09-16 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 630,400 |
| 2026-09-15 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,426,400 |
| 2026-09-14 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 2,117,300 |
| 2026-09-11 | 210.00 | 214.00 | 202.00 | 208.00 | 208.00 | 5,487,900 |
| 2026-09-10 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 2,126,800 |
| 2026-09-09 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 4,987,400 |
| 2026-09-08 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 4,470,800 |
| 2026-09-07 | 210.00 | 226.00 | 208.00 | 208.00 | 208.00 | 9,732,200 |
| 2026-09-04 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1,533,700 |
| 2026-09-03 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1,736,700 |
| 2026-09-02 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 3,366,300 |
| 2026-09-01 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 2,368,300 |
| 2026-08-31 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1,243,700 |
| 2026-08-28 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 619,700 |
| 2026-08-27 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,090,100 |
| 2026-08-26 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 1,899,100 |
| 2026-08-25 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-08-24 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1,613,100 |
| 2026-08-21 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | 773,000 |
| 2026-08-20 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 1,885,100 |
| 2026-08-19 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 2,418,400 |
| 2026-08-18 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 2,124,000 |
| 2026-08-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-08-14 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 589,700 |
| 2026-08-13 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 772,400 |
| 2026-08-12 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1,983,100 |
| 2026-08-11 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 856,500 |
| 2026-08-10 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 588,900 |
| 2026-08-07 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 947,600 |
| 2026-08-06 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 1,036,700 |
| 2026-08-05 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 228,300 |
| 2026-08-04 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 295,200 |
| 2026-08-03 | 212.00 | 214.00 | 200.00 | 210.00 | 210.00 | 869,400 |
| 2026-07-31 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 891,000 |
| 2026-07-30 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 683,900 |
| 2026-07-29 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 133,900 |
| 2026-07-28 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 521,400 |
| 2026-07-27 | 208.00 | 210.00 | 202.00 | 210.00 | 210.00 | 710,800 |
Page 1 of 5 · 252 trading daysOlder →
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.