Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 610.00 | 610.00 | 600.00 | 600.00 | 570.00 | 3,254,900 |
| 2025-11-04 | 610.00 | 620.00 | 600.00 | 610.00 | 579.50 | 3,958,900 |
| 2025-11-03 | 615.00 | 620.00 | 600.00 | 610.00 | 579.50 | 4,084,700 |
| 2025-10-31 | 605.00 | 615.00 | 595.00 | 610.00 | 579.50 | 6,203,400 |
| 2025-10-30 | 605.00 | 610.00 | 600.00 | 605.00 | 574.75 | 5,382,900 |
| 2025-10-29 | 600.00 | 610.00 | 595.00 | 605.00 | 574.75 | 9,416,500 |
| 2025-10-28 | 595.00 | 605.00 | 590.00 | 595.00 | 565.25 | 8,772,400 |
| 2025-10-27 | 605.00 | 605.00 | 590.00 | 595.00 | 565.25 | 7,507,100 |
| 2025-10-24 | 605.00 | 620.00 | 590.00 | 600.00 | 570.00 | 5,704,100 |
| 2025-10-23 | 590.00 | 605.00 | 590.00 | 605.00 | 574.75 | 3,884,100 |
| 2025-10-22 | 605.00 | 610.00 | 590.00 | 590.00 | 560.50 | 7,792,600 |
| 2025-10-21 | 600.00 | 610.00 | 590.00 | 610.00 | 579.50 | 4,693,800 |
| 2025-10-20 | 590.00 | 610.00 | 590.00 | 600.00 | 570.00 | 3,946,300 |
← NewerPage 5 of 5 · 253 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.