Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 690.00 | 735.00 | 690.00 | 720.00 | 604.81 | 31,203,200 |
| 2022-05-12 | 690.00 | 700.00 | 685.00 | 685.00 | 575.41 | 12,238,800 |
| 2022-05-11 | 685.00 | 710.00 | 680.00 | 690.00 | 579.61 | 16,097,300 |
| 2022-05-10 | 705.00 | 705.00 | 655.00 | 685.00 | 575.41 | 15,293,400 |
| 2022-05-09 | 715.00 | 725.00 | 680.00 | 695.00 | 583.81 | 31,005,100 |
| 2022-04-28 | 700.00 | 730.00 | 700.00 | 715.00 | 600.61 | 8,202,200 |
| 2022-04-27 | 720.00 | 720.00 | 700.00 | 700.00 | 588.01 | 6,539,300 |
| 2022-04-26 | 710.00 | 720.00 | 695.00 | 705.00 | 592.21 | 7,355,500 |
| 2022-04-25 | 750.00 | 755.00 | 700.00 | 705.00 | 592.21 | 17,209,800 |
| 2022-04-22 | 760.00 | 765.00 | 730.00 | 750.00 | 630.01 | 16,339,500 |
| 2022-04-21 | 730.00 | 770.00 | 730.00 | 760.00 | 638.41 | 26,080,600 |
| 2022-04-20 | 720.00 | 740.00 | 715.00 | 730.00 | 613.21 | 15,763,800 |
| 2022-04-19 | 745.00 | 755.00 | 715.00 | 720.00 | 604.81 | 14,135,000 |
| 2022-04-18 | 745.00 | 755.00 | 725.00 | 740.00 | 621.61 | 19,510,500 |
| 2022-04-14 | 685.00 | 745.00 | 685.00 | 745.00 | 625.81 | 48,552,900 |
| 2022-04-13 | 695.00 | 695.00 | 675.00 | 685.00 | 575.41 | 10,120,800 |
| 2022-04-12 | 695.00 | 695.00 | 680.00 | 690.00 | 579.61 | 11,088,800 |
| 2022-04-11 | 695.00 | 705.00 | 685.00 | 695.00 | 583.81 | 21,184,200 |
| 2022-04-08 | 660.00 | 700.00 | 660.00 | 695.00 | 583.81 | 14,807,200 |
| 2022-04-07 | 665.00 | 670.00 | 655.00 | 665.00 | 558.61 | 11,498,500 |
| 2022-04-06 | 670.00 | 680.00 | 660.00 | 665.00 | 558.61 | 6,264,000 |
| 2022-04-05 | 650.00 | 670.00 | 650.00 | 670.00 | 562.81 | 4,659,900 |
| 2022-04-04 | 665.00 | 670.00 | 640.00 | 645.00 | 541.81 | 12,082,700 |
| 2022-04-01 | 680.00 | 690.00 | 665.00 | 665.00 | 558.61 | 3,537,400 |
| 2022-03-31 | 685.00 | 690.00 | 665.00 | 680.00 | 571.21 | 7,797,700 |
| 2022-03-30 | 690.00 | 700.00 | 680.00 | 685.00 | 575.41 | 9,407,100 |
| 2022-03-29 | 695.00 | 715.00 | 685.00 | 685.00 | 575.41 | 10,913,400 |
| 2022-03-28 | 680.00 | 700.00 | 680.00 | 690.00 | 579.61 | 4,300,100 |
| 2022-03-25 | 695.00 | 705.00 | 680.00 | 680.00 | 571.21 | 3,057,000 |
| 2022-03-24 | 685.00 | 695.00 | 680.00 | 690.00 | 579.61 | 5,243,400 |
| 2022-03-23 | 690.00 | 700.00 | 680.00 | 685.00 | 575.41 | 4,549,900 |
| 2022-03-22 | 705.00 | 710.00 | 685.00 | 690.00 | 579.61 | 4,834,900 |
| 2022-03-21 | 680.00 | 705.00 | 680.00 | 700.00 | 588.01 | 13,973,700 |
| 2022-03-18 | 680.00 | 680.00 | 660.00 | 675.00 | 567.01 | 4,101,700 |
| 2022-03-17 | 640.00 | 680.00 | 640.00 | 675.00 | 567.01 | 8,148,100 |
| 2022-03-16 | 675.00 | 675.00 | 640.00 | 640.00 | 537.61 | 8,350,600 |
| 2022-03-15 | 680.00 | 690.00 | 660.00 | 660.00 | 554.41 | 9,358,000 |
| 2022-03-14 | 655.00 | 685.00 | 650.00 | 680.00 | 571.21 | 11,132,800 |
| 2022-03-11 | 655.00 | 655.00 | 645.00 | 650.00 | 546.01 | 4,793,200 |
| 2022-03-10 | 660.00 | 665.00 | 645.00 | 655.00 | 550.21 | 5,501,100 |
| 2022-03-09 | 645.00 | 665.00 | 640.00 | 655.00 | 550.21 | 7,243,500 |
| 2022-03-08 | 630.00 | 640.00 | 615.00 | 640.00 | 537.61 | 8,260,300 |
| 2022-03-07 | 640.00 | 640.00 | 620.00 | 630.00 | 529.21 | 9,900,800 |
| 2022-03-04 | 655.00 | 655.00 | 620.00 | 630.00 | 529.21 | 17,177,100 |
| 2022-03-02 | 650.00 | 655.00 | 640.00 | 650.00 | 546.01 | 7,863,800 |
| 2022-03-01 | 625.00 | 655.00 | 625.00 | 645.00 | 541.81 | 23,999,600 |
| 2022-02-25 | 635.00 | 665.00 | 615.00 | 620.00 | 520.81 | 31,682,700 |
| 2022-02-24 | 660.00 | 675.00 | 620.00 | 635.00 | 533.41 | 26,309,800 |
| 2022-02-23 | 665.00 | 675.00 | 660.00 | 660.00 | 554.41 | 10,552,400 |
| 2022-02-22 | 675.00 | 680.00 | 660.00 | 665.00 | 558.61 | 10,590,500 |
| 2022-02-21 | 680.00 | 690.00 | 670.00 | 675.00 | 567.01 | 7,293,600 |
| 2022-02-18 | 680.00 | 690.00 | 675.00 | 680.00 | 571.21 | 6,454,400 |
| 2022-02-17 | 685.00 | 695.00 | 675.00 | 675.00 | 567.01 | 3,631,300 |
| 2022-02-16 | 680.00 | 700.00 | 680.00 | 685.00 | 575.41 | 4,847,900 |
| 2022-02-15 | 675.00 | 685.00 | 670.00 | 680.00 | 571.21 | 3,298,800 |
| 2022-02-14 | 700.00 | 710.00 | 675.00 | 675.00 | 567.01 | 11,535,000 |
| 2022-02-11 | 710.00 | 715.00 | 700.00 | 705.00 | 592.21 | 5,154,800 |
| 2022-02-10 | 715.00 | 725.00 | 705.00 | 710.00 | 596.41 | 8,131,300 |
| 2022-02-09 | 720.00 | 725.00 | 705.00 | 715.00 | 600.61 | 11,301,800 |
| 2022-02-08 | 710.00 | 730.00 | 710.00 | 715.00 | 600.61 | 14,733,400 |
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.