Metrodata Electronics Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	510.00	520.00	510.00	515.00	451.73	2,777,700
2023-08-03	510.00	515.00	505.00	510.00	447.34	2,892,200
2023-08-02	525.00	525.00	510.00	510.00	447.34	7,835,100
2023-08-01	515.00	525.00	510.00	525.00	460.50	4,982,600
2023-07-31	535.00	535.00	515.00	515.00	451.73	13,131,200
2023-07-28	540.00	540.00	525.00	530.00	464.88	4,838,200
2023-07-27	540.00	545.00	535.00	535.00	469.27	1,770,800
2023-07-26	540.00	545.00	530.00	540.00	473.65	24,038,800
2023-07-25	545.00	545.00	535.00	540.00	473.65	2,082,400
2023-07-24	545.00	545.00	535.00	545.00	478.04	2,162,000
2023-07-21	555.00	555.00	540.00	545.00	478.04	4,854,000
2023-07-20	545.00	555.00	540.00	555.00	486.81	4,863,800
2023-07-18	550.00	550.00	540.00	545.00	478.04	2,892,800
2023-07-17	545.00	555.00	535.00	550.00	482.43	5,283,400
2023-07-14	530.00	555.00	530.00	545.00	478.04	19,258,200
2023-07-13	525.00	530.00	520.00	525.00	460.50	8,396,600
2023-07-12	525.00	530.00	520.00	525.00	460.50	5,088,300
2023-07-11	525.00	530.00	520.00	525.00	460.50	6,624,100
2023-07-10	540.00	540.00	520.00	525.00	460.50	6,473,300
2023-07-07	530.00	540.00	525.00	540.00	473.65	2,162,200
2023-07-06	530.00	535.00	525.00	530.00	464.88	3,432,000
2023-07-05	530.00	535.00	525.00	530.00	464.88	3,611,500
2023-07-04	530.00	530.00	520.00	530.00	464.88	16,917,400
2023-07-03	530.00	530.00	520.00	530.00	464.88	3,716,500
2023-06-27	535.00	535.00	520.00	525.00	460.50	4,157,500
2023-06-26	540.00	540.00	530.00	535.00	469.27	668,000
2023-06-23	535.00	545.00	530.00	535.00	469.27	1,044,800
2023-06-22	535.00	540.00	530.00	535.00	469.27	870,300
2023-06-21	530.00	535.00	525.00	535.00	469.27	1,528,500
2023-06-20	530.00	530.00	525.00	530.00	464.88	1,434,600
2023-06-19	530.00	535.00	525.00	525.00	460.50	1,388,000
2023-06-16	530.00	530.00	525.00	530.00	464.88	1,333,200
2023-06-15	535.00	535.00	525.00	530.00	464.88	1,310,200
2023-06-14	535.00	540.00	530.00	535.00	469.27	1,064,400
2023-06-13	535.00	540.00	530.00	530.00	464.88	2,907,600
2023-06-12	535.00	545.00	530.00	535.00	469.27	2,965,900
2023-06-09	555.00	555.00	540.00	545.00	465.32	3,117,900
2023-06-08	560.00	560.00	540.00	555.00	473.86	2,812,000
2023-06-07	550.00	555.00	545.00	555.00	473.86	1,227,100
2023-06-06	555.00	555.00	545.00	545.00	465.32	1,377,200
2023-06-05	555.00	555.00	540.00	550.00	469.59	1,049,900
2023-05-31	540.00	555.00	540.00	550.00	469.59	1,918,900
2023-05-30	545.00	560.00	540.00	540.00	461.05	2,476,900
2023-05-29	545.00	555.00	545.00	545.00	465.32	3,706,900
2023-05-26	540.00	550.00	535.00	545.00	465.32	1,086,500
2023-05-25	540.00	545.00	535.00	535.00	456.78	2,509,000
2023-05-24	540.00	545.00	530.00	535.00	456.78	4,103,400
2023-05-23	540.00	545.00	535.00	540.00	461.05	644,100
2023-05-22	535.00	540.00	530.00	535.00	456.78	1,539,900
2023-05-19	560.00	565.00	535.00	535.00	456.78	3,570,200
2023-05-17	545.00	565.00	540.00	560.00	478.13	2,580,200
2023-05-16	555.00	560.00	540.00	545.00	465.32	2,806,500
2023-05-15	565.00	565.00	550.00	550.00	469.59	2,516,700
2023-05-12	565.00	570.00	560.00	565.00	482.40	572,500
2023-05-11	575.00	575.00	565.00	565.00	482.40	418,500
2023-05-10	575.00	580.00	565.00	570.00	486.67	1,145,100
2023-05-09	560.00	580.00	555.00	575.00	490.94	2,620,300
2023-05-08	565.00	570.00	550.00	560.00	478.13	1,827,600
2023-05-05	555.00	570.00	540.00	570.00	486.67	1,569,700
2023-05-04	560.00	565.00	555.00	555.00	473.86	1,183,100

← NewerPage 14 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.