See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.64▲ 2.56%
← MTDL.JK stock page

Metrodata Electronics Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-113,750.003,750.003,620.003,620.00608.1713,706,000
2021-11-103,720.003,770.003,660.003,720.00624.9714,094,500
2021-11-093,630.003,740.003,620.003,690.00619.9315,913,500
2021-11-083,660.003,700.003,580.003,620.00608.1715,099,000
2021-11-053,440.003,690.003,420.003,650.00613.2128,366,500
2021-11-043,540.003,580.003,430.003,440.00577.9318,304,500
2021-11-033,470.003,530.003,400.003,520.00591.3726,709,000
2021-11-023,500.003,560.003,400.003,470.00582.9720,270,500
2021-11-013,680.003,720.003,500.003,500.00588.0124,705,000
2021-10-293,690.003,780.003,630.003,690.00619.9337,444,500
2021-10-283,670.003,840.003,570.003,680.00618.2543,044,500
2021-10-273,380.004,090.003,380.003,620.00608.17123,153,000
2021-10-263,290.003,390.003,280.003,380.00567.8535,849,500
2021-10-253,130.003,320.003,120.003,290.00552.7316,022,000
2021-10-223,120.003,170.003,070.003,120.00524.1718,085,500
2021-10-213,320.003,360.003,080.003,150.00529.2135,678,000
2021-10-193,360.003,400.003,310.003,310.00556.098,071,000
2021-10-183,220.003,390.003,190.003,360.00564.4916,633,500
2021-10-153,240.003,280.003,180.003,220.00540.977,898,000
2021-10-143,250.003,300.003,220.003,240.00544.3312,410,500
← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1927.0000 IDR
2025-06-0524.0000 IDR
2024-06-1221.0000 IDR
2023-06-1214.5000 IDR
2022-06-1310.5000 IDR
2021-06-1737.0000 IDR
2020-07-0733.0000 IDR
2019-06-1325.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.