Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 753,800 |
| 2026-07-23 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 2,056,600 |
| 2026-07-22 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 5,579,300 |
| 2026-07-21 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 1,808,800 |
| 2026-07-20 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1,778,400 |
| 2026-07-17 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 288,200 |
| 2026-07-16 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 1,638,200 |
| 2026-07-15 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 1,387,000 |
| 2026-07-14 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 457,500 |
| 2026-07-13 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 439,200 |
| 2026-07-10 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 342,800 |
| 2026-07-09 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 3,732,900 |
| 2026-07-08 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 606,800 |
| 2026-07-07 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | 3,907,000 |
| 2026-07-06 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 100,600 |
| 2026-07-03 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 567,600 |
| 2026-07-02 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | 3,482,000 |
| 2026-07-01 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 320,800 |
| 2026-06-30 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 190,500 |
| 2026-06-29 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 126,600 |
| 2026-06-26 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | 383,200 |
| 2026-06-25 | 496.00 | 505.00 | 496.00 | 500.00 | 500.00 | 593,500 |
| 2026-06-24 | 505.00 | 510.00 | 490.00 | 490.00 | 490.00 | 645,600 |
| 2026-06-23 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 693,000 |
| 2026-06-22 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 921,800 |
| 2026-06-19 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 3,018,200 |
| 2026-06-18 | 545.00 | 545.00 | 535.00 | 540.00 | 513.00 | 2,773,500 |
| 2026-06-17 | 540.00 | 550.00 | 530.00 | 540.00 | 513.00 | 3,567,300 |
| 2026-06-16 | 535.00 | 535.00 | 535.00 | 535.00 | 508.25 | 0 |
| 2026-06-15 | 535.00 | 560.00 | 530.00 | 535.00 | 508.25 | 4,234,500 |
| 2026-06-12 | 510.00 | 550.00 | 510.00 | 535.00 | 508.25 | 3,419,300 |
| 2026-06-11 | 520.00 | 520.00 | 500.00 | 510.00 | 484.50 | 1,543,100 |
| 2026-06-10 | 492.00 | 525.00 | 492.00 | 520.00 | 494.00 | 1,256,500 |
| 2026-06-09 | 488.00 | 505.00 | 484.00 | 492.00 | 467.40 | 3,370,500 |
| 2026-06-08 | 510.00 | 510.00 | 484.00 | 488.00 | 463.60 | 1,083,000 |
| 2026-06-05 | 525.00 | 530.00 | 498.00 | 498.00 | 473.10 | 1,662,100 |
| 2026-06-04 | 525.00 | 530.00 | 515.00 | 520.00 | 494.00 | 1,248,200 |
| 2026-06-03 | 530.00 | 530.00 | 515.00 | 525.00 | 498.75 | 3,805,600 |
| 2026-06-02 | 530.00 | 535.00 | 520.00 | 525.00 | 498.75 | 3,096,700 |
| 2026-06-01 | 535.00 | 535.00 | 535.00 | 535.00 | 508.25 | 0 |
| 2026-05-29 | 540.00 | 550.00 | 530.00 | 535.00 | 508.25 | 7,994,200 |
| 2026-05-28 | 540.00 | 540.00 | 540.00 | 540.00 | 513.00 | 0 |
| 2026-05-27 | 540.00 | 540.00 | 540.00 | 540.00 | 513.00 | 0 |
| 2026-05-26 | 535.00 | 550.00 | 530.00 | 540.00 | 513.00 | 2,228,400 |
| 2026-05-25 | 550.00 | 555.00 | 530.00 | 530.00 | 503.50 | 836,000 |
| 2026-05-22 | 550.00 | 550.00 | 540.00 | 545.00 | 517.75 | 6,486,500 |
| 2026-05-21 | 550.00 | 560.00 | 545.00 | 550.00 | 522.50 | 10,140,000 |
| 2026-05-20 | 560.00 | 565.00 | 550.00 | 550.00 | 522.50 | 988,100 |
| 2026-05-19 | 560.00 | 570.00 | 555.00 | 565.00 | 536.75 | 4,010,600 |
| 2026-05-18 | 570.00 | 575.00 | 555.00 | 560.00 | 532.00 | 1,218,700 |
| 2026-05-15 | 570.00 | 570.00 | 570.00 | 570.00 | 541.50 | 0 |
| 2026-05-14 | 570.00 | 570.00 | 570.00 | 570.00 | 541.50 | 0 |
| 2026-05-13 | 575.00 | 575.00 | 560.00 | 570.00 | 541.50 | 9,570,200 |
| 2026-05-12 | 590.00 | 595.00 | 560.00 | 575.00 | 546.25 | 2,083,800 |
| 2026-05-11 | 580.00 | 595.00 | 560.00 | 585.00 | 555.75 | 3,808,300 |
| 2026-05-08 | 570.00 | 580.00 | 565.00 | 575.00 | 546.25 | 1,985,700 |
| 2026-05-07 | 570.00 | 575.00 | 565.00 | 565.00 | 536.75 | 632,100 |
| 2026-05-06 | 575.00 | 575.00 | 565.00 | 565.00 | 536.75 | 135,400 |
| 2026-05-05 | 565.00 | 580.00 | 565.00 | 570.00 | 541.50 | 2,303,900 |
| 2026-05-04 | 565.00 | 575.00 | 555.00 | 560.00 | 532.00 | 1,959,500 |
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.