Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 715.00 | 720.00 | 695.00 | 710.00 | 596.41 | 13,821,500 |
| 2022-02-04 | 675.00 | 715.00 | 665.00 | 715.00 | 600.61 | 20,402,100 |
| 2022-02-03 | 675.00 | 680.00 | 665.00 | 670.00 | 562.81 | 16,742,900 |
| 2022-02-02 | 675.00 | 710.00 | 670.00 | 675.00 | 567.01 | 16,854,800 |
| 2022-01-31 | 680.00 | 690.00 | 660.00 | 675.00 | 567.01 | 8,824,400 |
| 2022-01-28 | 660.00 | 690.00 | 655.00 | 680.00 | 571.21 | 17,501,600 |
| 2022-01-27 | 680.00 | 690.00 | 660.00 | 660.00 | 554.41 | 47,873,700 |
| 2022-01-26 | 755.00 | 765.00 | 705.00 | 705.00 | 592.21 | 44,016,600 |
| 2022-01-25 | 780.00 | 785.00 | 745.00 | 755.00 | 634.21 | 26,854,100 |
| 2022-01-24 | 780.00 | 795.00 | 775.00 | 780.00 | 655.21 | 8,678,000 |
| 2022-01-21 | 800.00 | 800.00 | 780.00 | 785.00 | 659.41 | 8,836,300 |
| 2022-01-20 | 780.00 | 790.00 | 770.00 | 780.00 | 655.21 | 9,492,500 |
| 2022-01-19 | 765.00 | 780.00 | 760.00 | 770.00 | 646.81 | 5,015,100 |
| 2022-01-18 | 780.00 | 780.00 | 760.00 | 765.00 | 642.61 | 21,043,600 |
| 2022-01-17 | 785.00 | 795.00 | 765.00 | 780.00 | 655.21 | 10,088,500 |
| 2022-01-14 | 790.00 | 790.00 | 775.00 | 785.00 | 659.41 | 10,237,600 |
| 2022-01-13 | 790.00 | 800.00 | 780.00 | 790.00 | 663.61 | 9,361,100 |
| 2022-01-12 | 785.00 | 805.00 | 780.00 | 785.00 | 659.41 | 10,977,300 |
| 2022-01-11 | 800.00 | 810.00 | 775.00 | 780.00 | 655.21 | 24,536,400 |
| 2022-01-10 | 770.00 | 815.00 | 755.00 | 805.00 | 676.21 | 25,820,800 |
| 2022-01-07 | 765.00 | 780.00 | 765.00 | 770.00 | 646.81 | 10,692,900 |
| 2022-01-06 | 775.00 | 790.00 | 745.00 | 765.00 | 642.61 | 19,771,200 |
| 2022-01-05 | 805.00 | 845.00 | 775.00 | 780.00 | 655.21 | 46,275,000 |
| 2022-01-04 | 750.00 | 800.00 | 740.00 | 800.00 | 672.01 | 24,520,700 |
| 2022-01-03 | 765.00 | 790.00 | 740.00 | 750.00 | 630.01 | 21,873,600 |
| 2021-12-30 | 3,900.00 | 4,130.00 | 3,750.00 | 3,820.00 | 641.77 | 98,188,500 |
| 2021-12-29 | 3,820.00 | 3,890.00 | 3,760.00 | 3,880.00 | 651.85 | 16,980,500 |
| 2021-12-28 | 3,660.00 | 3,840.00 | 3,660.00 | 3,820.00 | 641.77 | 18,056,500 |
| 2021-12-27 | 3,680.00 | 3,700.00 | 3,630.00 | 3,650.00 | 613.21 | 3,923,500 |
| 2021-12-24 | 3,680.00 | 3,700.00 | 3,640.00 | 3,660.00 | 614.89 | 7,128,000 |
| 2021-12-23 | 3,700.00 | 3,730.00 | 3,650.00 | 3,670.00 | 616.57 | 7,786,000 |
| 2021-12-22 | 3,660.00 | 3,750.00 | 3,660.00 | 3,700.00 | 621.61 | 14,420,000 |
| 2021-12-21 | 3,610.00 | 3,670.00 | 3,550.00 | 3,650.00 | 613.21 | 15,644,000 |
| 2021-12-20 | 3,680.00 | 3,680.00 | 3,530.00 | 3,610.00 | 606.49 | 18,244,500 |
| 2021-12-17 | 3,750.00 | 3,800.00 | 3,660.00 | 3,680.00 | 618.25 | 20,226,000 |
| 2021-12-16 | 3,800.00 | 3,870.00 | 3,710.00 | 3,750.00 | 630.01 | 18,519,000 |
| 2021-12-15 | 3,880.00 | 3,890.00 | 3,770.00 | 3,800.00 | 638.41 | 17,152,000 |
| 2021-12-14 | 3,980.00 | 3,990.00 | 3,810.00 | 3,880.00 | 651.85 | 15,712,000 |
| 2021-12-13 | 3,870.00 | 4,020.00 | 3,870.00 | 3,980.00 | 668.65 | 34,272,500 |
| 2021-12-10 | 3,930.00 | 3,950.00 | 3,850.00 | 3,870.00 | 650.17 | 8,145,500 |
| 2021-12-09 | 3,830.00 | 4,000.00 | 3,820.00 | 3,900.00 | 655.21 | 27,867,500 |
| 2021-12-08 | 3,740.00 | 3,890.00 | 3,730.00 | 3,820.00 | 641.77 | 20,698,000 |
| 2021-12-07 | 3,680.00 | 3,750.00 | 3,650.00 | 3,730.00 | 626.65 | 9,235,000 |
| 2021-12-06 | 3,680.00 | 3,730.00 | 3,610.00 | 3,680.00 | 618.25 | 8,443,500 |
| 2021-12-03 | 3,670.00 | 3,760.00 | 3,620.00 | 3,680.00 | 618.25 | 5,767,000 |
| 2021-12-02 | 3,700.00 | 3,710.00 | 3,560.00 | 3,670.00 | 616.57 | 15,160,500 |
| 2021-12-01 | 3,740.00 | 3,830.00 | 3,680.00 | 3,700.00 | 621.61 | 12,593,500 |
| 2021-11-30 | 3,880.00 | 3,900.00 | 3,750.00 | 3,750.00 | 630.01 | 17,855,000 |
| 2021-11-29 | 3,770.00 | 3,890.00 | 3,660.00 | 3,860.00 | 648.49 | 26,079,500 |
| 2021-11-26 | 3,860.00 | 3,890.00 | 3,720.00 | 3,790.00 | 636.73 | 16,510,000 |
| 2021-11-25 | 3,870.00 | 3,930.00 | 3,800.00 | 3,840.00 | 645.13 | 16,043,500 |
| 2021-11-24 | 3,680.00 | 4,000.00 | 3,680.00 | 3,830.00 | 643.45 | 60,590,500 |
| 2021-11-23 | 3,590.00 | 3,690.00 | 3,590.00 | 3,660.00 | 614.89 | 17,800,500 |
| 2021-11-22 | 3,540.00 | 3,690.00 | 3,540.00 | 3,590.00 | 603.13 | 17,626,000 |
| 2021-11-19 | 3,520.00 | 3,580.00 | 3,500.00 | 3,540.00 | 594.73 | 7,676,000 |
| 2021-11-18 | 3,580.00 | 3,670.00 | 3,520.00 | 3,520.00 | 591.37 | 17,340,000 |
| 2021-11-17 | 3,500.00 | 3,600.00 | 3,500.00 | 3,570.00 | 599.77 | 14,200,000 |
| 2021-11-16 | 3,600.00 | 3,600.00 | 3,520.00 | 3,520.00 | 591.37 | 7,441,000 |
| 2021-11-15 | 3,430.00 | 3,610.00 | 3,320.00 | 3,580.00 | 601.45 | 58,223,000 |
| 2021-11-12 | 3,620.00 | 3,620.00 | 3,400.00 | 3,430.00 | 576.25 | 50,980,000 |
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.