Metrodata Electronics Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	494.00	510.00	492.00	505.00	442.95	28,946,000
2023-10-30	490.00	496.00	490.00	494.00	433.31	21,357,300
2023-10-27	490.00	494.00	486.00	494.00	433.31	32,100,400
2023-10-26	488.00	494.00	484.00	492.00	431.55	5,836,800
2023-10-25	488.00	496.00	486.00	486.00	426.29	4,480,000
2023-10-24	474.00	488.00	472.00	486.00	426.29	3,742,900
2023-10-23	472.00	476.00	460.00	474.00	415.76	2,355,200
2023-10-20	474.00	474.00	450.00	474.00	415.76	7,190,900
2023-10-19	482.00	486.00	472.00	474.00	415.76	5,800,300
2023-10-18	484.00	488.00	474.00	484.00	424.53	6,672,200
2023-10-17	494.00	500.00	482.00	484.00	424.53	16,626,300
2023-10-16	496.00	498.00	492.00	492.00	431.55	13,048,900
2023-10-13	494.00	500.00	492.00	496.00	435.06	12,191,300
2023-10-12	500.00	505.00	492.00	492.00	431.55	14,776,100
2023-10-11	505.00	515.00	498.00	500.00	438.57	25,930,800
2023-10-10	490.00	505.00	488.00	505.00	442.95	30,528,300
2023-10-09	488.00	492.00	480.00	490.00	429.80	2,316,900
2023-10-06	490.00	492.00	486.00	490.00	429.80	1,573,300
2023-10-05	490.00	492.00	486.00	490.00	429.80	3,617,000
2023-10-04	498.00	500.00	488.00	490.00	429.80	13,756,500
2023-10-03	492.00	500.00	490.00	496.00	435.06	13,622,100
2023-10-02	496.00	500.00	492.00	494.00	433.31	12,789,400
2023-09-29	492.00	498.00	488.00	496.00	435.06	4,258,400
2023-09-27	496.00	500.00	490.00	490.00	429.80	14,272,200
2023-09-26	500.00	500.00	494.00	498.00	436.81	14,101,300
2023-09-25	498.00	500.00	490.00	500.00	438.57	15,197,300
2023-09-22	500.00	505.00	494.00	498.00	436.81	14,729,600
2023-09-21	510.00	510.00	500.00	500.00	438.57	13,096,400
2023-09-20	505.00	515.00	500.00	505.00	442.95	15,585,000
2023-09-19	510.00	515.00	500.00	500.00	438.57	12,592,000
2023-09-18	515.00	515.00	510.00	510.00	447.34	14,344,100
2023-09-15	510.00	515.00	510.00	510.00	447.34	12,695,000
2023-09-14	505.00	520.00	500.00	510.00	447.34	17,011,200
2023-09-13	510.00	510.00	500.00	505.00	442.95	8,680,400
2023-09-12	510.00	515.00	505.00	510.00	447.34	1,808,500
2023-09-11	515.00	520.00	505.00	510.00	447.34	3,353,400
2023-09-08	520.00	520.00	510.00	515.00	451.73	1,557,800
2023-09-07	520.00	520.00	515.00	520.00	456.11	1,229,900
2023-09-06	515.00	520.00	515.00	520.00	456.11	368,700
2023-09-05	525.00	525.00	510.00	515.00	451.73	3,777,700
2023-09-04	525.00	530.00	520.00	525.00	460.50	1,574,500
2023-09-01	525.00	525.00	520.00	525.00	460.50	708,800
2023-08-31	520.00	525.00	515.00	525.00	460.50	2,183,600
2023-08-30	520.00	525.00	515.00	525.00	460.50	1,379,000
2023-08-29	525.00	530.00	520.00	525.00	460.50	998,000
2023-08-28	520.00	530.00	520.00	520.00	456.11	3,355,800
2023-08-25	515.00	525.00	510.00	520.00	456.11	1,675,300
2023-08-24	510.00	520.00	510.00	515.00	451.73	1,176,600
2023-08-23	510.00	515.00	505.00	510.00	447.34	5,128,300
2023-08-22	515.00	520.00	505.00	515.00	451.73	2,596,300
2023-08-21	520.00	525.00	515.00	515.00	451.73	1,685,300
2023-08-18	525.00	530.00	520.00	525.00	460.50	1,283,300
2023-08-16	530.00	535.00	520.00	525.00	460.50	12,283,900
2023-08-15	525.00	530.00	520.00	530.00	464.88	1,875,300
2023-08-14	520.00	530.00	515.00	525.00	460.50	12,281,200
2023-08-11	525.00	525.00	520.00	520.00	456.11	1,292,600
2023-08-10	530.00	530.00	520.00	525.00	460.50	5,866,700
2023-08-09	515.00	530.00	515.00	530.00	464.88	2,985,000
2023-08-08	520.00	525.00	515.00	515.00	451.73	2,417,200
2023-08-07	520.00	525.00	515.00	515.00	451.73	998,400

← NewerPage 13 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.