Metrodata Electronics Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	565.00	565.00	550.00	560.00	478.13	1,489,100
2023-05-02	570.00	570.00	560.00	565.00	482.40	1,109,500
2023-04-28	575.00	575.00	560.00	570.00	486.67	1,815,800
2023-04-27	600.00	600.00	565.00	575.00	490.94	1,597,400
2023-04-26	560.00	600.00	555.00	600.00	512.28	1,824,200
2023-04-18	575.00	575.00	550.00	560.00	478.13	2,930,300
2023-04-17	575.00	575.00	565.00	565.00	482.40	618,900
2023-04-14	565.00	575.00	565.00	575.00	490.94	567,600
2023-04-13	575.00	580.00	565.00	565.00	482.40	846,700
2023-04-12	585.00	590.00	575.00	575.00	490.94	654,500
2023-04-11	580.00	590.00	580.00	585.00	499.47	5,518,100
2023-04-10	595.00	595.00	580.00	580.00	495.20	1,264,400
2023-04-06	595.00	595.00	580.00	595.00	508.01	8,101,000
2023-04-05	600.00	605.00	595.00	595.00	508.01	2,587,000
2023-04-04	590.00	600.00	590.00	600.00	512.28	6,685,000
2023-04-03	580.00	590.00	580.00	590.00	503.74	6,319,200
2023-03-31	570.00	580.00	565.00	580.00	495.20	957,900
2023-03-30	570.00	575.00	560.00	570.00	486.67	1,258,400
2023-03-29	580.00	580.00	565.00	570.00	486.67	1,681,900
2023-03-28	575.00	585.00	570.00	580.00	495.20	1,166,000
2023-03-27	565.00	590.00	565.00	575.00	490.94	4,214,300
2023-03-24	560.00	565.00	545.00	555.00	473.86	3,636,200
2023-03-21	560.00	565.00	555.00	560.00	478.13	974,600
2023-03-20	570.00	575.00	550.00	560.00	478.13	1,648,300
2023-03-17	555.00	575.00	555.00	575.00	490.94	1,756,300
2023-03-16	555.00	560.00	555.00	555.00	473.86	1,502,800
2023-03-15	560.00	565.00	555.00	555.00	473.86	1,798,700
2023-03-14	565.00	565.00	560.00	560.00	478.13	2,593,700
2023-03-13	565.00	570.00	560.00	560.00	478.13	4,214,600
2023-03-10	560.00	565.00	555.00	565.00	482.40	1,904,200
2023-03-09	560.00	565.00	555.00	560.00	478.13	373,800
2023-03-08	560.00	560.00	550.00	560.00	478.13	1,371,800
2023-03-07	555.00	565.00	550.00	560.00	478.13	825,700
2023-03-06	570.00	570.00	545.00	560.00	478.13	9,806,200
2023-03-03	585.00	590.00	570.00	570.00	486.67	1,212,800
2023-03-02	590.00	595.00	575.00	585.00	499.47	844,700
2023-03-01	600.00	600.00	580.00	590.00	503.74	1,452,300
2023-02-28	570.00	600.00	565.00	600.00	512.28	4,845,600
2023-02-27	575.00	580.00	555.00	570.00	486.67	2,757,500
2023-02-24	570.00	575.00	565.00	575.00	490.94	412,500
2023-02-23	555.00	575.00	555.00	570.00	486.67	1,039,400
2023-02-22	565.00	565.00	540.00	555.00	473.86	3,344,200
2023-02-21	570.00	575.00	565.00	565.00	482.40	931,100
2023-02-20	575.00	580.00	570.00	570.00	486.67	904,400
2023-02-17	580.00	585.00	575.00	575.00	490.94	691,000
2023-02-16	585.00	590.00	570.00	580.00	495.20	2,970,500
2023-02-15	585.00	585.00	575.00	580.00	495.20	1,030,100
2023-02-14	585.00	595.00	575.00	585.00	499.47	1,509,800
2023-02-13	575.00	590.00	570.00	585.00	499.47	1,383,400
2023-02-10	585.00	590.00	570.00	575.00	490.94	1,954,000
2023-02-09	585.00	595.00	580.00	590.00	503.74	2,055,900
2023-02-08	595.00	600.00	575.00	580.00	495.20	3,256,900
2023-02-07	600.00	605.00	590.00	600.00	512.28	1,819,800
2023-02-06	600.00	605.00	585.00	600.00	512.28	3,800,300
2023-02-03	585.00	610.00	580.00	600.00	512.28	13,642,600
2023-02-02	570.00	580.00	560.00	580.00	495.20	2,909,400
2023-02-01	560.00	570.00	555.00	560.00	478.13	1,102,400
2023-01-31	565.00	570.00	555.00	560.00	478.13	2,276,700
2023-01-30	565.00	570.00	560.00	565.00	482.40	593,700
2023-01-27	575.00	575.00	560.00	565.00	482.40	1,148,500

← NewerPage 15 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.