Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 660.00 | 660.00 | 610.00 | 610.00 | 520.82 | 14,972,500 |
| 2022-08-09 | 660.00 | 670.00 | 645.00 | 650.00 | 554.97 | 13,313,600 |
| 2022-08-08 | 645.00 | 660.00 | 630.00 | 660.00 | 563.51 | 13,703,100 |
| 2022-08-05 | 635.00 | 650.00 | 635.00 | 645.00 | 550.70 | 19,345,100 |
| 2022-08-04 | 615.00 | 650.00 | 610.00 | 635.00 | 542.16 | 20,798,900 |
| 2022-08-03 | 630.00 | 630.00 | 610.00 | 615.00 | 525.09 | 3,712,500 |
| 2022-08-02 | 630.00 | 640.00 | 605.00 | 620.00 | 529.36 | 11,578,700 |
| 2022-08-01 | 595.00 | 635.00 | 590.00 | 630.00 | 537.89 | 23,226,600 |
| 2022-07-29 | 595.00 | 605.00 | 585.00 | 595.00 | 508.01 | 14,939,600 |
| 2022-07-28 | 600.00 | 620.00 | 600.00 | 605.00 | 516.55 | 6,732,900 |
| 2022-07-27 | 590.00 | 605.00 | 585.00 | 600.00 | 512.28 | 3,553,700 |
| 2022-07-26 | 600.00 | 600.00 | 585.00 | 585.00 | 499.47 | 4,216,300 |
| 2022-07-25 | 600.00 | 605.00 | 600.00 | 600.00 | 512.28 | 4,743,500 |
| 2022-07-22 | 605.00 | 610.00 | 590.00 | 600.00 | 512.28 | 7,368,700 |
| 2022-07-21 | 605.00 | 610.00 | 595.00 | 605.00 | 516.55 | 3,756,600 |
| 2022-07-20 | 585.00 | 605.00 | 585.00 | 605.00 | 516.55 | 8,992,800 |
| 2022-07-19 | 565.00 | 590.00 | 565.00 | 585.00 | 499.47 | 3,561,500 |
| 2022-07-18 | 565.00 | 575.00 | 565.00 | 565.00 | 482.40 | 2,705,000 |
| 2022-07-15 | 570.00 | 575.00 | 565.00 | 565.00 | 482.40 | 1,759,500 |
| 2022-07-14 | 565.00 | 580.00 | 555.00 | 570.00 | 486.67 | 4,945,200 |
| 2022-07-13 | 570.00 | 575.00 | 560.00 | 565.00 | 482.40 | 2,728,400 |
| 2022-07-12 | 575.00 | 580.00 | 565.00 | 570.00 | 486.67 | 3,064,800 |
| 2022-07-11 | 590.00 | 590.00 | 560.00 | 570.00 | 486.67 | 4,994,000 |
| 2022-07-08 | 580.00 | 590.00 | 580.00 | 585.00 | 499.47 | 1,231,800 |
| 2022-07-07 | 585.00 | 595.00 | 580.00 | 580.00 | 495.20 | 4,636,200 |
| 2022-07-06 | 605.00 | 605.00 | 585.00 | 585.00 | 499.47 | 3,471,200 |
| 2022-07-05 | 595.00 | 605.00 | 590.00 | 605.00 | 516.55 | 4,840,400 |
| 2022-07-04 | 595.00 | 605.00 | 580.00 | 590.00 | 503.74 | 10,923,500 |
| 2022-07-01 | 595.00 | 600.00 | 590.00 | 595.00 | 508.01 | 4,375,000 |
| 2022-06-30 | 590.00 | 610.00 | 585.00 | 590.00 | 503.74 | 17,641,300 |
| 2022-06-29 | 590.00 | 600.00 | 585.00 | 590.00 | 503.74 | 6,524,400 |
| 2022-06-28 | 600.00 | 605.00 | 580.00 | 590.00 | 503.74 | 7,625,200 |
| 2022-06-27 | 610.00 | 620.00 | 590.00 | 595.00 | 508.01 | 8,507,200 |
| 2022-06-24 | 570.00 | 610.00 | 570.00 | 610.00 | 520.82 | 12,994,700 |
| 2022-06-23 | 590.00 | 590.00 | 555.00 | 570.00 | 486.67 | 30,102,600 |
| 2022-06-22 | 610.00 | 615.00 | 575.00 | 585.00 | 499.47 | 26,861,800 |
| 2022-06-21 | 620.00 | 620.00 | 600.00 | 610.00 | 520.82 | 15,720,700 |
| 2022-06-20 | 630.00 | 630.00 | 610.00 | 615.00 | 525.09 | 9,672,800 |
| 2022-06-17 | 630.00 | 635.00 | 615.00 | 630.00 | 537.89 | 15,210,100 |
| 2022-06-16 | 625.00 | 635.00 | 620.00 | 630.00 | 537.89 | 7,425,000 |
| 2022-06-15 | 635.00 | 640.00 | 615.00 | 620.00 | 529.36 | 9,913,200 |
| 2022-06-14 | 625.00 | 645.00 | 620.00 | 635.00 | 542.16 | 5,496,300 |
| 2022-06-13 | 655.00 | 655.00 | 625.00 | 625.00 | 533.63 | 12,453,000 |
| 2022-06-10 | 650.00 | 665.00 | 640.00 | 650.00 | 546.01 | 14,604,200 |
| 2022-06-09 | 680.00 | 685.00 | 650.00 | 655.00 | 550.21 | 22,044,500 |
| 2022-06-08 | 690.00 | 690.00 | 680.00 | 680.00 | 571.21 | 7,392,500 |
| 2022-06-07 | 705.00 | 705.00 | 675.00 | 685.00 | 575.41 | 9,121,600 |
| 2022-06-06 | 705.00 | 705.00 | 680.00 | 690.00 | 579.61 | 11,697,100 |
| 2022-06-03 | 705.00 | 705.00 | 685.00 | 685.00 | 575.41 | 12,812,900 |
| 2022-06-02 | 690.00 | 720.00 | 690.00 | 695.00 | 583.81 | 29,594,600 |
| 2022-05-31 | 730.00 | 735.00 | 690.00 | 690.00 | 579.61 | 51,929,600 |
| 2022-05-30 | 745.00 | 745.00 | 720.00 | 730.00 | 613.21 | 15,933,800 |
| 2022-05-27 | 705.00 | 740.00 | 705.00 | 735.00 | 617.41 | 22,755,100 |
| 2022-05-25 | 710.00 | 720.00 | 700.00 | 705.00 | 592.21 | 8,953,300 |
| 2022-05-24 | 705.00 | 710.00 | 695.00 | 700.00 | 588.01 | 14,408,000 |
| 2022-05-23 | 700.00 | 710.00 | 695.00 | 705.00 | 592.21 | 6,770,900 |
| 2022-05-20 | 700.00 | 715.00 | 700.00 | 700.00 | 588.01 | 11,064,000 |
| 2022-05-19 | 715.00 | 715.00 | 695.00 | 695.00 | 583.81 | 15,678,700 |
| 2022-05-18 | 715.00 | 725.00 | 710.00 | 720.00 | 604.81 | 9,200,700 |
| 2022-05-17 | 720.00 | 745.00 | 710.00 | 715.00 | 600.61 | 22,014,200 |
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.