Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 620.00 | 630.00 | 605.00 | 620.00 | 564.63 | 5,066,800 |
| 2024-08-07 | 590.00 | 625.00 | 580.00 | 615.00 | 560.07 | 7,658,700 |
| 2024-08-06 | 595.00 | 595.00 | 570.00 | 590.00 | 537.31 | 3,095,600 |
| 2024-08-05 | 625.00 | 625.00 | 575.00 | 585.00 | 532.75 | 4,080,700 |
| 2024-08-02 | 620.00 | 625.00 | 610.00 | 620.00 | 564.63 | 2,826,500 |
| 2024-08-01 | 610.00 | 620.00 | 610.00 | 620.00 | 564.63 | 3,075,300 |
| 2024-07-31 | 625.00 | 625.00 | 600.00 | 605.00 | 550.97 | 6,918,600 |
| 2024-07-30 | 640.00 | 645.00 | 610.00 | 620.00 | 564.63 | 4,614,900 |
| 2024-07-29 | 655.00 | 660.00 | 630.00 | 635.00 | 578.29 | 3,264,500 |
| 2024-07-26 | 635.00 | 660.00 | 625.00 | 660.00 | 601.06 | 5,497,300 |
| 2024-07-25 | 660.00 | 665.00 | 615.00 | 635.00 | 578.29 | 7,137,400 |
| 2024-07-24 | 660.00 | 675.00 | 650.00 | 660.00 | 601.06 | 2,528,000 |
| 2024-07-23 | 665.00 | 680.00 | 650.00 | 665.00 | 605.61 | 4,647,200 |
| 2024-07-22 | 655.00 | 670.00 | 650.00 | 665.00 | 605.61 | 5,038,600 |
| 2024-07-19 | 645.00 | 650.00 | 635.00 | 650.00 | 591.95 | 1,242,200 |
| 2024-07-18 | 665.00 | 665.00 | 645.00 | 650.00 | 591.95 | 3,495,600 |
| 2024-07-17 | 675.00 | 685.00 | 660.00 | 665.00 | 605.61 | 5,041,700 |
| 2024-07-16 | 675.00 | 690.00 | 670.00 | 675.00 | 614.72 | 2,156,200 |
| 2024-07-15 | 675.00 | 690.00 | 670.00 | 675.00 | 614.72 | 6,320,300 |
| 2024-07-12 | 665.00 | 680.00 | 665.00 | 675.00 | 614.72 | 4,072,500 |
| 2024-07-11 | 650.00 | 670.00 | 650.00 | 670.00 | 610.16 | 5,324,700 |
| 2024-07-10 | 640.00 | 665.00 | 635.00 | 650.00 | 591.95 | 5,172,600 |
| 2024-07-09 | 650.00 | 670.00 | 635.00 | 640.00 | 582.84 | 5,133,900 |
| 2024-07-08 | 605.00 | 650.00 | 605.00 | 650.00 | 591.95 | 25,782,500 |
| 2024-07-05 | 610.00 | 615.00 | 600.00 | 605.00 | 550.97 | 4,461,400 |
| 2024-07-04 | 565.00 | 645.00 | 565.00 | 610.00 | 555.52 | 26,139,100 |
| 2024-07-03 | 565.00 | 570.00 | 560.00 | 560.00 | 509.99 | 445,300 |
| 2024-07-02 | 570.00 | 575.00 | 565.00 | 565.00 | 514.54 | 899,400 |
| 2024-07-01 | 575.00 | 575.00 | 565.00 | 575.00 | 523.65 | 837,300 |
| 2024-06-28 | 575.00 | 580.00 | 565.00 | 575.00 | 523.65 | 1,278,600 |
| 2024-06-27 | 575.00 | 580.00 | 570.00 | 575.00 | 523.65 | 1,693,800 |
| 2024-06-26 | 580.00 | 580.00 | 560.00 | 575.00 | 523.65 | 3,882,300 |
| 2024-06-25 | 570.00 | 585.00 | 555.00 | 575.00 | 523.65 | 7,928,300 |
| 2024-06-24 | 560.00 | 565.00 | 545.00 | 565.00 | 514.54 | 3,186,900 |
| 2024-06-21 | 550.00 | 560.00 | 540.00 | 560.00 | 509.99 | 2,318,900 |
| 2024-06-20 | 550.00 | 555.00 | 545.00 | 550.00 | 500.88 | 1,120,500 |
| 2024-06-19 | 560.00 | 565.00 | 545.00 | 550.00 | 500.88 | 1,691,900 |
| 2024-06-14 | 555.00 | 560.00 | 545.00 | 560.00 | 509.99 | 3,066,200 |
| 2024-06-13 | 555.00 | 560.00 | 550.00 | 555.00 | 505.43 | 985,000 |
| 2024-06-12 | 555.00 | 560.00 | 545.00 | 555.00 | 505.43 | 3,707,500 |
| 2024-06-11 | 565.00 | 570.00 | 565.00 | 570.00 | 499.97 | 6,777,900 |
| 2024-06-10 | 580.00 | 585.00 | 565.00 | 565.00 | 495.58 | 2,743,300 |
| 2024-06-07 | 570.00 | 580.00 | 565.00 | 580.00 | 508.74 | 7,405,100 |
| 2024-06-06 | 565.00 | 575.00 | 560.00 | 570.00 | 499.97 | 6,950,000 |
| 2024-06-05 | 555.00 | 565.00 | 550.00 | 560.00 | 491.20 | 2,466,300 |
| 2024-06-04 | 560.00 | 570.00 | 555.00 | 560.00 | 491.20 | 2,772,800 |
| 2024-06-03 | 550.00 | 570.00 | 545.00 | 560.00 | 491.20 | 11,325,400 |
| 2024-05-31 | 560.00 | 560.00 | 550.00 | 550.00 | 482.43 | 3,762,800 |
| 2024-05-30 | 570.00 | 570.00 | 550.00 | 555.00 | 486.81 | 1,515,300 |
| 2024-05-29 | 570.00 | 575.00 | 555.00 | 565.00 | 495.58 | 3,523,200 |
| 2024-05-28 | 565.00 | 575.00 | 560.00 | 570.00 | 499.97 | 3,272,100 |
| 2024-05-27 | 575.00 | 585.00 | 550.00 | 555.00 | 486.81 | 7,862,600 |
| 2024-05-22 | 550.00 | 575.00 | 550.00 | 575.00 | 504.35 | 3,831,400 |
| 2024-05-21 | 555.00 | 560.00 | 540.00 | 550.00 | 482.43 | 4,725,100 |
| 2024-05-20 | 540.00 | 560.00 | 535.00 | 550.00 | 482.43 | 2,050,600 |
| 2024-05-17 | 550.00 | 555.00 | 540.00 | 540.00 | 473.65 | 3,480,500 |
| 2024-05-16 | 550.00 | 555.00 | 545.00 | 550.00 | 482.43 | 9,396,800 |
| 2024-05-15 | 545.00 | 560.00 | 545.00 | 550.00 | 482.43 | 7,366,100 |
| 2024-05-14 | 555.00 | 565.00 | 545.00 | 545.00 | 478.04 | 9,161,400 |
| 2024-05-13 | 570.00 | 570.00 | 545.00 | 555.00 | 486.81 | 9,990,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 27.0000 IDR |
| 2025-06-05 | 24.0000 IDR |
| 2024-06-12 | 21.0000 IDR |
| 2023-06-12 | 14.5000 IDR |
| 2022-06-13 | 10.5000 IDR |
| 2021-06-17 | 37.0000 IDR |
| 2020-07-07 | 33.0000 IDR |
| 2019-06-13 | 25.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.