Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 570.00 | 575.00 | 555.00 | 565.00 | 495.58 | 3,025,800 |
| 2024-05-07 | 580.00 | 580.00 | 560.00 | 570.00 | 499.97 | 5,209,500 |
| 2024-05-06 | 570.00 | 580.00 | 570.00 | 580.00 | 508.74 | 2,389,600 |
| 2024-05-03 | 580.00 | 585.00 | 565.00 | 570.00 | 499.97 | 2,356,000 |
| 2024-05-02 | 585.00 | 590.00 | 565.00 | 580.00 | 508.74 | 7,991,400 |
| 2024-04-30 | 565.00 | 590.00 | 565.00 | 585.00 | 513.13 | 8,021,600 |
| 2024-04-29 | 580.00 | 585.00 | 560.00 | 565.00 | 495.58 | 1,250,000 |
| 2024-04-26 | 580.00 | 580.00 | 555.00 | 580.00 | 508.74 | 8,832,900 |
| 2024-04-25 | 575.00 | 580.00 | 565.00 | 575.00 | 504.35 | 2,531,700 |
| 2024-04-24 | 550.00 | 575.00 | 550.00 | 575.00 | 504.35 | 3,309,500 |
| 2024-04-23 | 560.00 | 565.00 | 550.00 | 550.00 | 482.43 | 1,737,300 |
| 2024-04-22 | 560.00 | 570.00 | 550.00 | 560.00 | 491.20 | 2,915,500 |
| 2024-04-19 | 565.00 | 565.00 | 525.00 | 555.00 | 486.81 | 9,155,800 |
| 2024-04-18 | 550.00 | 575.00 | 550.00 | 565.00 | 495.58 | 6,212,600 |
| 2024-04-17 | 575.00 | 590.00 | 550.00 | 550.00 | 482.43 | 8,591,900 |
| 2024-04-16 | 580.00 | 595.00 | 565.00 | 575.00 | 504.35 | 8,676,400 |
| 2024-04-05 | 610.00 | 615.00 | 595.00 | 595.00 | 521.90 | 2,191,500 |
| 2024-04-04 | 600.00 | 615.00 | 595.00 | 610.00 | 535.05 | 5,987,400 |
| 2024-04-03 | 605.00 | 610.00 | 570.00 | 600.00 | 526.28 | 6,936,700 |
| 2024-04-02 | 605.00 | 615.00 | 595.00 | 605.00 | 530.67 | 3,469,200 |
| 2024-04-01 | 600.00 | 615.00 | 590.00 | 605.00 | 530.67 | 12,908,700 |
| 2024-03-28 | 565.00 | 600.00 | 565.00 | 595.00 | 521.90 | 17,390,800 |
| 2024-03-27 | 565.00 | 580.00 | 560.00 | 575.00 | 504.35 | 1,539,100 |
| 2024-03-26 | 580.00 | 580.00 | 565.00 | 565.00 | 495.58 | 1,172,000 |
| 2024-03-25 | 585.00 | 585.00 | 565.00 | 570.00 | 499.97 | 1,737,600 |
| 2024-03-22 | 570.00 | 580.00 | 555.00 | 575.00 | 504.35 | 5,626,900 |
| 2024-03-21 | 560.00 | 575.00 | 560.00 | 565.00 | 495.58 | 4,968,500 |
| 2024-03-20 | 580.00 | 580.00 | 560.00 | 560.00 | 491.20 | 1,799,700 |
| 2024-03-19 | 575.00 | 580.00 | 555.00 | 575.00 | 504.35 | 2,854,600 |
| 2024-03-18 | 575.00 | 590.00 | 570.00 | 575.00 | 504.35 | 2,170,900 |
| 2024-03-15 | 585.00 | 585.00 | 570.00 | 575.00 | 504.35 | 1,812,700 |
| 2024-03-14 | 595.00 | 600.00 | 570.00 | 580.00 | 508.74 | 3,456,700 |
| 2024-03-13 | 580.00 | 605.00 | 575.00 | 595.00 | 521.90 | 10,612,400 |
| 2024-03-08 | 560.00 | 585.00 | 560.00 | 575.00 | 504.35 | 1,831,600 |
| 2024-03-07 | 560.00 | 570.00 | 550.00 | 560.00 | 491.20 | 5,951,900 |
| 2024-03-06 | 555.00 | 575.00 | 550.00 | 560.00 | 491.20 | 3,836,200 |
| 2024-03-05 | 565.00 | 575.00 | 540.00 | 550.00 | 482.43 | 5,602,100 |
| 2024-03-04 | 570.00 | 580.00 | 560.00 | 565.00 | 495.58 | 2,216,800 |
| 2024-03-01 | 585.00 | 585.00 | 560.00 | 570.00 | 499.97 | 4,253,500 |
| 2024-02-29 | 580.00 | 590.00 | 570.00 | 585.00 | 513.13 | 12,141,900 |
| 2024-02-28 | 565.00 | 595.00 | 550.00 | 570.00 | 499.97 | 6,549,900 |
| 2024-02-27 | 590.00 | 595.00 | 570.00 | 570.00 | 499.97 | 7,027,600 |
| 2024-02-26 | 590.00 | 600.00 | 580.00 | 590.00 | 517.51 | 2,382,700 |
| 2024-02-23 | 590.00 | 595.00 | 585.00 | 590.00 | 517.51 | 3,738,000 |
| 2024-02-22 | 595.00 | 600.00 | 580.00 | 585.00 | 513.13 | 7,444,500 |
| 2024-02-21 | 580.00 | 610.00 | 575.00 | 595.00 | 521.90 | 14,552,700 |
| 2024-02-20 | 550.00 | 585.00 | 550.00 | 575.00 | 504.35 | 22,980,200 |
| 2024-02-19 | 535.00 | 555.00 | 535.00 | 550.00 | 482.43 | 8,484,000 |
| 2024-02-16 | 540.00 | 545.00 | 530.00 | 535.00 | 469.27 | 3,561,800 |
| 2024-02-15 | 540.00 | 545.00 | 535.00 | 540.00 | 473.65 | 2,104,400 |
| 2024-02-13 | 545.00 | 545.00 | 535.00 | 540.00 | 473.65 | 1,890,500 |
| 2024-02-12 | 535.00 | 550.00 | 530.00 | 545.00 | 478.04 | 5,087,500 |
| 2024-02-07 | 525.00 | 535.00 | 520.00 | 530.00 | 464.88 | 1,456,300 |
| 2024-02-06 | 545.00 | 545.00 | 525.00 | 525.00 | 460.50 | 2,603,200 |
| 2024-02-05 | 540.00 | 550.00 | 535.00 | 545.00 | 478.04 | 6,536,300 |
| 2024-02-02 | 530.00 | 545.00 | 530.00 | 540.00 | 473.65 | 14,219,700 |
| 2024-02-01 | 520.00 | 535.00 | 520.00 | 535.00 | 469.27 | 2,726,500 |
| 2024-01-31 | 525.00 | 530.00 | 520.00 | 520.00 | 456.11 | 1,568,900 |
| 2024-01-30 | 525.00 | 530.00 | 515.00 | 530.00 | 464.88 | 9,845,000 |
| 2024-01-29 | 515.00 | 525.00 | 515.00 | 520.00 | 456.11 | 2,467,200 |
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.