Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 570.00 | 580.00 | 560.00 | 575.00 | 490.94 | 1,684,000 |
| 2023-01-25 | 570.00 | 575.00 | 560.00 | 570.00 | 486.67 | 921,300 |
| 2023-01-24 | 560.00 | 570.00 | 560.00 | 570.00 | 486.67 | 1,073,400 |
| 2023-01-20 | 565.00 | 575.00 | 555.00 | 560.00 | 478.13 | 1,019,400 |
| 2023-01-19 | 535.00 | 565.00 | 535.00 | 565.00 | 482.40 | 1,876,400 |
| 2023-01-18 | 545.00 | 550.00 | 535.00 | 535.00 | 456.78 | 1,446,200 |
| 2023-01-17 | 545.00 | 555.00 | 540.00 | 540.00 | 461.05 | 2,751,500 |
| 2023-01-16 | 545.00 | 550.00 | 535.00 | 545.00 | 465.32 | 533,300 |
| 2023-01-13 | 545.00 | 550.00 | 535.00 | 545.00 | 465.32 | 1,166,900 |
| 2023-01-12 | 535.00 | 545.00 | 530.00 | 540.00 | 461.05 | 706,800 |
| 2023-01-11 | 530.00 | 540.00 | 525.00 | 535.00 | 456.78 | 1,083,300 |
| 2023-01-10 | 540.00 | 545.00 | 525.00 | 530.00 | 452.51 | 1,195,100 |
| 2023-01-09 | 545.00 | 550.00 | 535.00 | 540.00 | 461.05 | 1,101,600 |
| 2023-01-06 | 530.00 | 545.00 | 525.00 | 545.00 | 465.32 | 985,400 |
| 2023-01-05 | 560.00 | 560.00 | 530.00 | 530.00 | 452.51 | 2,568,000 |
| 2023-01-04 | 550.00 | 560.00 | 550.00 | 550.00 | 469.59 | 675,900 |
| 2023-01-03 | 560.00 | 565.00 | 550.00 | 550.00 | 469.59 | 807,400 |
| 2023-01-02 | 580.00 | 580.00 | 555.00 | 560.00 | 478.13 | 792,400 |
| 2022-12-30 | 555.00 | 580.00 | 545.00 | 580.00 | 495.20 | 3,956,500 |
| 2022-12-29 | 555.00 | 565.00 | 550.00 | 555.00 | 473.86 | 1,799,900 |
| 2022-12-28 | 565.00 | 570.00 | 555.00 | 555.00 | 473.86 | 764,400 |
| 2022-12-27 | 570.00 | 570.00 | 555.00 | 560.00 | 478.13 | 396,100 |
| 2022-12-26 | 580.00 | 585.00 | 560.00 | 565.00 | 482.40 | 891,400 |
| 2022-12-23 | 575.00 | 595.00 | 560.00 | 580.00 | 495.20 | 4,285,200 |
| 2022-12-22 | 550.00 | 580.00 | 545.00 | 575.00 | 490.94 | 4,134,500 |
| 2022-12-21 | 530.00 | 550.00 | 525.00 | 550.00 | 469.59 | 2,154,400 |
| 2022-12-20 | 520.00 | 535.00 | 520.00 | 530.00 | 452.51 | 5,674,200 |
| 2022-12-19 | 535.00 | 535.00 | 520.00 | 525.00 | 448.25 | 7,101,900 |
| 2022-12-16 | 550.00 | 550.00 | 530.00 | 540.00 | 461.05 | 5,161,000 |
| 2022-12-15 | 550.00 | 555.00 | 550.00 | 550.00 | 469.59 | 794,800 |
| 2022-12-14 | 565.00 | 565.00 | 550.00 | 555.00 | 473.86 | 2,706,300 |
| 2022-12-13 | 575.00 | 575.00 | 550.00 | 565.00 | 482.40 | 8,026,900 |
| 2022-12-12 | 575.00 | 575.00 | 555.00 | 575.00 | 490.94 | 2,096,100 |
| 2022-12-09 | 570.00 | 580.00 | 560.00 | 575.00 | 490.94 | 3,282,700 |
| 2022-12-08 | 565.00 | 570.00 | 560.00 | 570.00 | 486.67 | 1,058,000 |
| 2022-12-07 | 555.00 | 565.00 | 550.00 | 565.00 | 482.40 | 1,041,700 |
| 2022-12-06 | 565.00 | 570.00 | 555.00 | 555.00 | 473.86 | 2,491,600 |
| 2022-12-05 | 585.00 | 585.00 | 565.00 | 565.00 | 482.40 | 3,629,800 |
| 2022-12-02 | 595.00 | 600.00 | 575.00 | 585.00 | 499.47 | 2,008,200 |
| 2022-12-01 | 610.00 | 615.00 | 590.00 | 595.00 | 508.01 | 4,301,700 |
| 2022-11-30 | 575.00 | 610.00 | 565.00 | 610.00 | 520.82 | 6,392,400 |
| 2022-11-29 | 570.00 | 580.00 | 565.00 | 575.00 | 490.94 | 4,646,300 |
| 2022-11-28 | 580.00 | 580.00 | 565.00 | 570.00 | 486.67 | 4,295,900 |
| 2022-11-25 | 580.00 | 585.00 | 575.00 | 580.00 | 495.20 | 1,807,100 |
| 2022-11-24 | 585.00 | 585.00 | 575.00 | 580.00 | 495.20 | 2,197,300 |
| 2022-11-23 | 580.00 | 585.00 | 570.00 | 580.00 | 495.20 | 1,842,200 |
| 2022-11-22 | 590.00 | 590.00 | 575.00 | 580.00 | 495.20 | 1,604,300 |
| 2022-11-21 | 575.00 | 585.00 | 575.00 | 585.00 | 499.47 | 2,122,300 |
| 2022-11-18 | 580.00 | 585.00 | 575.00 | 575.00 | 490.94 | 1,750,000 |
| 2022-11-17 | 585.00 | 590.00 | 570.00 | 585.00 | 499.47 | 2,571,000 |
| 2022-11-16 | 585.00 | 585.00 | 570.00 | 585.00 | 499.47 | 2,858,600 |
| 2022-11-15 | 590.00 | 595.00 | 575.00 | 585.00 | 499.47 | 3,331,200 |
| 2022-11-14 | 595.00 | 600.00 | 580.00 | 585.00 | 499.47 | 2,184,400 |
| 2022-11-11 | 590.00 | 600.00 | 585.00 | 595.00 | 508.01 | 3,133,200 |
| 2022-11-10 | 590.00 | 595.00 | 580.00 | 590.00 | 503.74 | 2,665,900 |
| 2022-11-09 | 595.00 | 595.00 | 585.00 | 590.00 | 503.74 | 1,938,000 |
| 2022-11-08 | 585.00 | 595.00 | 580.00 | 595.00 | 508.01 | 1,280,000 |
| 2022-11-07 | 585.00 | 590.00 | 575.00 | 585.00 | 499.47 | 1,903,200 |
| 2022-11-04 | 590.00 | 590.00 | 575.00 | 585.00 | 499.47 | 1,194,600 |
| 2022-11-03 | 600.00 | 600.00 | 580.00 | 590.00 | 503.74 | 1,495,800 |
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.