Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 600.00 | 605.00 | 590.00 | 600.00 | 512.28 | 3,844,400 |
| 2022-11-01 | 585.00 | 605.00 | 585.00 | 600.00 | 512.28 | 4,515,100 |
| 2022-10-31 | 565.00 | 590.00 | 560.00 | 585.00 | 499.47 | 3,381,000 |
| 2022-10-28 | 575.00 | 575.00 | 555.00 | 565.00 | 482.40 | 4,216,300 |
| 2022-10-27 | 590.00 | 595.00 | 565.00 | 570.00 | 486.67 | 4,541,700 |
| 2022-10-26 | 595.00 | 595.00 | 580.00 | 590.00 | 503.74 | 1,357,300 |
| 2022-10-25 | 580.00 | 600.00 | 575.00 | 590.00 | 503.74 | 3,671,900 |
| 2022-10-24 | 580.00 | 585.00 | 570.00 | 575.00 | 490.94 | 1,865,100 |
| 2022-10-21 | 585.00 | 590.00 | 570.00 | 580.00 | 495.20 | 1,349,400 |
| 2022-10-20 | 565.00 | 585.00 | 555.00 | 580.00 | 495.20 | 2,566,800 |
| 2022-10-19 | 560.00 | 570.00 | 535.00 | 565.00 | 482.40 | 5,635,700 |
| 2022-10-18 | 555.00 | 565.00 | 545.00 | 560.00 | 478.13 | 1,757,000 |
| 2022-10-17 | 565.00 | 575.00 | 540.00 | 555.00 | 473.86 | 5,188,400 |
| 2022-10-14 | 570.00 | 580.00 | 555.00 | 565.00 | 482.40 | 8,568,300 |
| 2022-10-13 | 570.00 | 570.00 | 540.00 | 555.00 | 473.86 | 9,213,300 |
| 2022-10-12 | 605.00 | 605.00 | 565.00 | 570.00 | 486.67 | 13,363,900 |
| 2022-10-11 | 610.00 | 615.00 | 590.00 | 605.00 | 516.55 | 3,295,800 |
| 2022-10-10 | 615.00 | 615.00 | 600.00 | 610.00 | 520.82 | 1,334,900 |
| 2022-10-07 | 620.00 | 620.00 | 605.00 | 615.00 | 525.09 | 2,803,800 |
| 2022-10-06 | 620.00 | 630.00 | 615.00 | 620.00 | 529.36 | 2,019,000 |
| 2022-10-05 | 620.00 | 625.00 | 605.00 | 620.00 | 529.36 | 2,364,800 |
| 2022-10-04 | 600.00 | 625.00 | 600.00 | 620.00 | 529.36 | 4,711,900 |
| 2022-10-03 | 585.00 | 605.00 | 580.00 | 595.00 | 508.01 | 3,200,600 |
| 2022-09-30 | 575.00 | 595.00 | 565.00 | 585.00 | 499.47 | 9,146,600 |
| 2022-09-29 | 605.00 | 615.00 | 575.00 | 575.00 | 490.94 | 14,628,000 |
| 2022-09-28 | 615.00 | 620.00 | 605.00 | 605.00 | 516.55 | 6,136,300 |
| 2022-09-27 | 610.00 | 615.00 | 600.00 | 615.00 | 525.09 | 3,252,400 |
| 2022-09-26 | 620.00 | 625.00 | 600.00 | 610.00 | 520.82 | 5,026,300 |
| 2022-09-23 | 630.00 | 635.00 | 615.00 | 620.00 | 529.36 | 2,891,800 |
| 2022-09-22 | 615.00 | 630.00 | 600.00 | 630.00 | 537.89 | 7,787,000 |
| 2022-09-21 | 625.00 | 635.00 | 610.00 | 615.00 | 525.09 | 6,240,300 |
| 2022-09-20 | 640.00 | 645.00 | 620.00 | 630.00 | 537.89 | 9,344,200 |
| 2022-09-19 | 650.00 | 650.00 | 630.00 | 640.00 | 546.43 | 2,833,600 |
| 2022-09-16 | 645.00 | 650.00 | 635.00 | 635.00 | 542.16 | 6,215,100 |
| 2022-09-15 | 670.00 | 670.00 | 650.00 | 650.00 | 554.97 | 13,819,700 |
| 2022-09-14 | 675.00 | 675.00 | 655.00 | 665.00 | 567.78 | 6,328,300 |
| 2022-09-13 | 690.00 | 695.00 | 675.00 | 675.00 | 576.32 | 6,887,600 |
| 2022-09-12 | 670.00 | 690.00 | 665.00 | 690.00 | 589.12 | 7,735,800 |
| 2022-09-09 | 670.00 | 670.00 | 660.00 | 670.00 | 572.05 | 2,623,000 |
| 2022-09-08 | 670.00 | 680.00 | 655.00 | 660.00 | 563.51 | 10,312,300 |
| 2022-09-07 | 680.00 | 685.00 | 660.00 | 665.00 | 567.78 | 5,883,700 |
| 2022-09-06 | 680.00 | 695.00 | 675.00 | 675.00 | 576.32 | 5,958,200 |
| 2022-09-05 | 675.00 | 685.00 | 670.00 | 680.00 | 580.58 | 5,378,700 |
| 2022-09-02 | 690.00 | 690.00 | 680.00 | 680.00 | 580.58 | 2,465,800 |
| 2022-09-01 | 710.00 | 710.00 | 685.00 | 685.00 | 584.85 | 5,283,300 |
| 2022-08-31 | 680.00 | 700.00 | 665.00 | 700.00 | 597.66 | 23,168,800 |
| 2022-08-30 | 665.00 | 690.00 | 660.00 | 680.00 | 580.58 | 16,588,000 |
| 2022-08-29 | 670.00 | 670.00 | 650.00 | 660.00 | 563.51 | 9,670,900 |
| 2022-08-26 | 670.00 | 675.00 | 655.00 | 670.00 | 572.05 | 7,833,900 |
| 2022-08-25 | 675.00 | 675.00 | 650.00 | 660.00 | 563.51 | 11,509,900 |
| 2022-08-24 | 650.00 | 680.00 | 645.00 | 665.00 | 567.78 | 14,645,400 |
| 2022-08-23 | 635.00 | 655.00 | 630.00 | 650.00 | 554.97 | 10,797,000 |
| 2022-08-22 | 635.00 | 635.00 | 615.00 | 635.00 | 542.16 | 7,233,400 |
| 2022-08-19 | 620.00 | 635.00 | 620.00 | 630.00 | 537.89 | 6,010,800 |
| 2022-08-18 | 620.00 | 630.00 | 620.00 | 620.00 | 529.36 | 2,301,100 |
| 2022-08-16 | 620.00 | 625.00 | 615.00 | 620.00 | 529.36 | 2,118,200 |
| 2022-08-15 | 635.00 | 640.00 | 615.00 | 620.00 | 529.36 | 7,302,900 |
| 2022-08-12 | 635.00 | 650.00 | 630.00 | 635.00 | 542.16 | 4,667,400 |
| 2022-08-11 | 615.00 | 640.00 | 615.00 | 635.00 | 542.16 | 8,945,500 |
| 2022-08-10 | 660.00 | 660.00 | 610.00 | 610.00 | 520.82 | 14,972,500 |
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.