Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 565.00 | 565.00 | 565.00 | 565.00 | 536.75 | 0 |
| 2026-04-30 | 575.00 | 580.00 | 565.00 | 565.00 | 536.75 | 967,500 |
| 2026-04-29 | 575.00 | 585.00 | 570.00 | 575.00 | 546.25 | 544,000 |
| 2026-04-28 | 590.00 | 595.00 | 570.00 | 575.00 | 546.25 | 608,700 |
| 2026-04-27 | 575.00 | 595.00 | 565.00 | 590.00 | 560.50 | 3,089,100 |
| 2026-04-24 | 590.00 | 595.00 | 565.00 | 575.00 | 546.25 | 3,151,400 |
| 2026-04-23 | 600.00 | 605.00 | 590.00 | 595.00 | 565.25 | 1,766,600 |
| 2026-04-22 | 600.00 | 605.00 | 590.00 | 605.00 | 574.75 | 5,928,900 |
| 2026-04-21 | 605.00 | 610.00 | 595.00 | 600.00 | 570.00 | 1,017,500 |
| 2026-04-20 | 605.00 | 610.00 | 590.00 | 605.00 | 574.75 | 2,483,400 |
| 2026-04-17 | 595.00 | 615.00 | 590.00 | 600.00 | 570.00 | 3,964,700 |
| 2026-04-16 | 585.00 | 595.00 | 580.00 | 595.00 | 565.25 | 2,660,400 |
| 2026-04-15 | 585.00 | 585.00 | 575.00 | 585.00 | 555.75 | 2,356,000 |
| 2026-04-14 | 570.00 | 585.00 | 570.00 | 580.00 | 551.00 | 1,116,300 |
| 2026-04-13 | 580.00 | 580.00 | 570.00 | 570.00 | 541.50 | 591,500 |
| 2026-04-10 | 585.00 | 590.00 | 575.00 | 585.00 | 555.75 | 1,775,500 |
| 2026-04-09 | 590.00 | 590.00 | 580.00 | 585.00 | 555.75 | 253,800 |
| 2026-04-08 | 580.00 | 590.00 | 570.00 | 585.00 | 555.75 | 2,373,500 |
| 2026-04-07 | 575.00 | 585.00 | 570.00 | 580.00 | 551.00 | 824,800 |
| 2026-04-06 | 575.00 | 575.00 | 570.00 | 575.00 | 546.25 | 235,700 |
| 2026-04-02 | 590.00 | 595.00 | 570.00 | 575.00 | 546.25 | 1,058,200 |
| 2026-04-01 | 570.00 | 590.00 | 570.00 | 585.00 | 555.75 | 1,971,300 |
| 2026-03-31 | 575.00 | 580.00 | 565.00 | 565.00 | 536.75 | 2,135,900 |
| 2026-03-30 | 580.00 | 585.00 | 570.00 | 575.00 | 546.25 | 676,500 |
| 2026-03-27 | 585.00 | 595.00 | 575.00 | 590.00 | 560.50 | 2,860,000 |
| 2026-03-26 | 570.00 | 590.00 | 565.00 | 585.00 | 555.75 | 2,847,200 |
| 2026-03-25 | 560.00 | 580.00 | 545.00 | 570.00 | 541.50 | 2,508,600 |
| 2026-03-17 | 540.00 | 565.00 | 540.00 | 560.00 | 532.00 | 1,628,000 |
| 2026-03-16 | 545.00 | 560.00 | 530.00 | 545.00 | 517.75 | 3,888,200 |
| 2026-03-13 | 535.00 | 545.00 | 530.00 | 540.00 | 513.00 | 1,520,600 |
| 2026-03-12 | 530.00 | 540.00 | 530.00 | 540.00 | 513.00 | 2,073,800 |
| 2026-03-11 | 550.00 | 550.00 | 530.00 | 530.00 | 503.50 | 840,700 |
| 2026-03-10 | 535.00 | 555.00 | 530.00 | 540.00 | 513.00 | 853,100 |
| 2026-03-09 | 530.00 | 545.00 | 530.00 | 530.00 | 503.50 | 2,132,500 |
| 2026-03-06 | 555.00 | 555.00 | 540.00 | 545.00 | 517.75 | 1,887,000 |
| 2026-03-05 | 545.00 | 555.00 | 545.00 | 555.00 | 527.25 | 1,567,100 |
| 2026-03-04 | 560.00 | 565.00 | 530.00 | 545.00 | 517.75 | 2,070,500 |
| 2026-03-03 | 555.00 | 565.00 | 550.00 | 560.00 | 532.00 | 2,251,000 |
| 2026-03-02 | 565.00 | 570.00 | 555.00 | 555.00 | 527.25 | 1,204,600 |
| 2026-02-27 | 570.00 | 575.00 | 565.00 | 570.00 | 541.50 | 521,200 |
| 2026-02-26 | 595.00 | 595.00 | 565.00 | 565.00 | 536.75 | 2,215,400 |
| 2026-02-25 | 580.00 | 595.00 | 575.00 | 595.00 | 565.25 | 3,391,900 |
| 2026-02-24 | 575.00 | 585.00 | 575.00 | 575.00 | 546.25 | 1,210,000 |
| 2026-02-23 | 580.00 | 585.00 | 570.00 | 575.00 | 546.25 | 2,477,600 |
| 2026-02-20 | 575.00 | 580.00 | 570.00 | 575.00 | 546.25 | 1,071,500 |
| 2026-02-19 | 575.00 | 580.00 | 570.00 | 575.00 | 546.25 | 1,583,000 |
| 2026-02-18 | 565.00 | 575.00 | 565.00 | 570.00 | 541.50 | 2,385,600 |
| 2026-02-13 | 565.00 | 565.00 | 555.00 | 560.00 | 532.00 | 4,677,900 |
| 2026-02-12 | 570.00 | 575.00 | 560.00 | 565.00 | 536.75 | 6,723,600 |
| 2026-02-11 | 560.00 | 570.00 | 555.00 | 570.00 | 541.50 | 24,714,800 |
| 2026-02-10 | 560.00 | 570.00 | 555.00 | 560.00 | 532.00 | 7,814,300 |
| 2026-02-09 | 570.00 | 570.00 | 560.00 | 560.00 | 532.00 | 1,047,200 |
| 2026-02-06 | 570.00 | 575.00 | 555.00 | 560.00 | 532.00 | 7,422,000 |
| 2026-02-05 | 585.00 | 585.00 | 570.00 | 570.00 | 541.50 | 2,695,200 |
| 2026-02-04 | 570.00 | 585.00 | 570.00 | 580.00 | 551.00 | 1,465,800 |
| 2026-02-03 | 565.00 | 580.00 | 565.00 | 570.00 | 541.50 | 2,269,400 |
| 2026-02-02 | 580.00 | 580.00 | 550.00 | 560.00 | 532.00 | 14,265,300 |
| 2026-01-30 | 565.00 | 585.00 | 565.00 | 570.00 | 541.50 | 5,233,300 |
| 2026-01-29 | 575.00 | 575.00 | 500.00 | 565.00 | 536.75 | 5,001,100 |
| 2026-01-28 | 580.00 | 585.00 | 560.00 | 575.00 | 546.25 | 6,751,300 |
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.