Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 3,750.00 | 3,750.00 | 3,620.00 | 3,620.00 | 608.17 | 13,706,000 |
| 2021-11-10 | 3,720.00 | 3,770.00 | 3,660.00 | 3,720.00 | 624.97 | 14,094,500 |
| 2021-11-09 | 3,630.00 | 3,740.00 | 3,620.00 | 3,690.00 | 619.93 | 15,913,500 |
| 2021-11-08 | 3,660.00 | 3,700.00 | 3,580.00 | 3,620.00 | 608.17 | 15,099,000 |
| 2021-11-05 | 3,440.00 | 3,690.00 | 3,420.00 | 3,650.00 | 613.21 | 28,366,500 |
| 2021-11-04 | 3,540.00 | 3,580.00 | 3,430.00 | 3,440.00 | 577.93 | 18,304,500 |
| 2021-11-03 | 3,470.00 | 3,530.00 | 3,400.00 | 3,520.00 | 591.37 | 26,709,000 |
| 2021-11-02 | 3,500.00 | 3,560.00 | 3,400.00 | 3,470.00 | 582.97 | 20,270,500 |
| 2021-11-01 | 3,680.00 | 3,720.00 | 3,500.00 | 3,500.00 | 588.01 | 24,705,000 |
| 2021-10-29 | 3,690.00 | 3,780.00 | 3,630.00 | 3,690.00 | 619.93 | 37,444,500 |
| 2021-10-28 | 3,670.00 | 3,840.00 | 3,570.00 | 3,680.00 | 618.25 | 43,044,500 |
| 2021-10-27 | 3,380.00 | 4,090.00 | 3,380.00 | 3,620.00 | 608.17 | 123,153,000 |
| 2021-10-26 | 3,290.00 | 3,390.00 | 3,280.00 | 3,380.00 | 567.85 | 35,849,500 |
| 2021-10-25 | 3,130.00 | 3,320.00 | 3,120.00 | 3,290.00 | 552.73 | 16,022,000 |
| 2021-10-22 | 3,120.00 | 3,170.00 | 3,070.00 | 3,120.00 | 524.17 | 18,085,500 |
| 2021-10-21 | 3,320.00 | 3,360.00 | 3,080.00 | 3,150.00 | 529.21 | 35,678,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.