Metrodata Electronics Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	520.00	520.00	510.00	515.00	451.73	1,966,100
2024-01-25	515.00	530.00	515.00	515.00	451.73	2,276,200
2024-01-24	520.00	525.00	510.00	515.00	451.73	4,540,500
2024-01-23	525.00	535.00	515.00	520.00	456.11	5,463,400
2024-01-22	530.00	535.00	520.00	525.00	460.50	3,435,100
2024-01-19	530.00	535.00	525.00	530.00	464.88	2,563,100
2024-01-18	530.00	530.00	525.00	530.00	464.88	2,195,600
2024-01-17	525.00	535.00	520.00	530.00	464.88	4,494,200
2024-01-16	525.00	530.00	515.00	525.00	460.50	5,618,400
2024-01-15	525.00	525.00	520.00	525.00	460.50	3,350,600
2024-01-12	520.00	530.00	520.00	525.00	460.50	3,005,000
2024-01-11	525.00	535.00	510.00	525.00	460.50	3,143,100
2024-01-10	525.00	525.00	520.00	525.00	460.50	907,400
2024-01-09	525.00	530.00	515.00	525.00	460.50	671,900
2024-01-08	535.00	540.00	515.00	525.00	460.50	1,214,800
2024-01-05	520.00	535.00	515.00	535.00	469.27	2,307,300
2024-01-04	515.00	525.00	505.00	515.00	451.73	2,404,200
2024-01-03	525.00	525.00	510.00	510.00	447.34	1,166,300
2024-01-02	535.00	535.00	515.00	525.00	460.50	965,200
2023-12-29	525.00	540.00	525.00	535.00	469.27	12,718,300
2023-12-28	510.00	525.00	510.00	525.00	460.50	6,523,800
2023-12-27	510.00	515.00	505.00	510.00	447.34	1,085,600
2023-12-22	515.00	520.00	510.00	510.00	447.34	4,824,200
2023-12-21	510.00	520.00	505.00	510.00	447.34	8,044,000
2023-12-20	500.00	510.00	494.00	510.00	447.34	8,712,700
2023-12-19	510.00	510.00	490.00	505.00	442.95	2,544,500
2023-12-18	515.00	515.00	500.00	505.00	442.95	1,800,900
2023-12-15	505.00	515.00	500.00	515.00	451.73	1,415,300
2023-12-14	494.00	505.00	490.00	505.00	442.95	1,536,800
2023-12-13	505.00	510.00	490.00	492.00	431.55	3,944,500
2023-12-12	505.00	505.00	496.00	498.00	436.81	3,293,300
2023-12-11	520.00	520.00	498.00	505.00	442.95	3,331,400
2023-12-08	515.00	515.00	500.00	505.00	442.95	2,836,200
2023-12-07	520.00	520.00	496.00	510.00	447.34	4,227,200
2023-12-06	515.00	520.00	515.00	520.00	456.11	1,565,900
2023-12-05	520.00	520.00	505.00	510.00	447.34	3,006,100
2023-12-04	525.00	525.00	505.00	520.00	456.11	7,432,400
2023-12-01	520.00	535.00	515.00	525.00	460.50	6,055,300
2023-11-30	520.00	525.00	515.00	520.00	456.11	1,596,800
2023-11-29	520.00	525.00	515.00	520.00	456.11	1,079,200
2023-11-28	525.00	530.00	515.00	520.00	456.11	3,478,000
2023-11-27	525.00	530.00	520.00	525.00	460.50	3,976,100
2023-11-24	525.00	530.00	520.00	525.00	460.50	2,719,300
2023-11-23	530.00	530.00	520.00	530.00	464.88	1,307,400
2023-11-22	535.00	535.00	515.00	525.00	460.50	3,171,600
2023-11-21	535.00	540.00	530.00	530.00	464.88	8,297,200
2023-11-20	535.00	540.00	525.00	535.00	469.27	1,382,700
2023-11-17	540.00	545.00	525.00	535.00	469.27	3,964,300
2023-11-16	545.00	545.00	535.00	545.00	478.04	1,441,800
2023-11-15	540.00	545.00	535.00	545.00	478.04	4,224,900
2023-11-14	545.00	550.00	525.00	535.00	469.27	3,480,800
2023-11-13	530.00	545.00	515.00	545.00	478.04	3,935,600
2023-11-10	560.00	565.00	530.00	530.00	464.88	4,658,300
2023-11-09	555.00	565.00	545.00	560.00	491.20	15,919,300
2023-11-08	545.00	575.00	545.00	555.00	486.81	28,702,000
2023-11-07	530.00	555.00	525.00	545.00	478.04	10,488,700
2023-11-06	520.00	530.00	515.00	530.00	464.88	6,797,500
2023-11-03	505.00	520.00	505.00	520.00	456.11	4,585,400
2023-11-02	510.00	510.00	500.00	505.00	442.95	1,208,200
2023-11-01	505.00	505.00	492.00	505.00	442.95	26,460,400

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.