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 |
| 2025-10-17 | 620.00 | 625.00 | 590.00 | 590.00 | 560.50 | 5,533,100 |
| 2025-10-16 | 610.00 | 625.00 | 600.00 | 620.00 | 589.00 | 3,951,400 |
| 2025-10-15 | 595.00 | 610.00 | 590.00 | 610.00 | 579.50 | 5,493,800 |
| 2025-10-14 | 600.00 | 605.00 | 585.00 | 585.00 | 555.75 | 6,780,000 |
| 2025-10-13 | 600.00 | 605.00 | 585.00 | 600.00 | 570.00 | 5,796,200 |
| 2025-10-10 | 610.00 | 615.00 | 605.00 | 605.00 | 574.75 | 4,412,500 |
| 2025-10-09 | 610.00 | 610.00 | 600.00 | 605.00 | 574.75 | 4,103,800 |
| 2025-10-08 | 610.00 | 615.00 | 600.00 | 610.00 | 579.50 | 4,552,900 |
| 2025-10-07 | 605.00 | 610.00 | 600.00 | 610.00 | 579.50 | 4,287,300 |
| 2025-10-06 | 620.00 | 620.00 | 605.00 | 605.00 | 574.75 | 3,173,200 |
| 2025-10-03 | 630.00 | 630.00 | 610.00 | 620.00 | 589.00 | 4,420,700 |
| 2025-10-02 | 610.00 | 630.00 | 605.00 | 620.00 | 589.00 | 5,286,300 |
| 2025-10-01 | 605.00 | 610.00 | 600.00 | 605.00 | 574.75 | 6,189,900 |
| 2025-09-30 | 610.00 | 615.00 | 600.00 | 600.00 | 570.00 | 4,737,800 |
| 2025-09-29 | 620.00 | 630.00 | 600.00 | 605.00 | 574.75 | 7,133,100 |
| 2025-09-26 | 620.00 | 625.00 | 620.00 | 620.00 | 589.00 | 2,517,500 |
| 2025-09-25 | 630.00 | 635.00 | 615.00 | 620.00 | 589.00 | 7,081,600 |
| 2025-09-24 | 635.00 | 635.00 | 620.00 | 630.00 | 598.50 | 4,363,400 |
| 2025-09-23 | 640.00 | 645.00 | 620.00 | 630.00 | 598.50 | 4,514,000 |
| 2025-09-22 | 605.00 | 640.00 | 605.00 | 635.00 | 603.25 | 8,952,500 |
| 2025-09-19 | 605.00 | 615.00 | 605.00 | 605.00 | 574.75 | 3,882,000 |
| 2025-09-18 | 620.00 | 620.00 | 600.00 | 605.00 | 574.75 | 7,516,800 |
| 2025-09-17 | 625.00 | 625.00 | 605.00 | 620.00 | 589.00 | 6,423,600 |
| 2025-09-16 | 640.00 | 645.00 | 620.00 | 620.00 | 589.00 | 5,413,300 |
| 2025-09-15 | 625.00 | 645.00 | 625.00 | 640.00 | 608.00 | 6,844,900 |
| 2025-09-12 | 685.00 | 685.00 | 620.00 | 625.00 | 593.75 | 13,993,500 |
| 2025-09-11 | 605.00 | 630.00 | 605.00 | 615.00 | 584.25 | 9,649,800 |
| 2025-09-10 | 600.00 | 615.00 | 595.00 | 600.00 | 570.00 | 7,988,000 |
| 2025-09-09 | 620.00 | 625.00 | 590.00 | 605.00 | 574.75 | 8,003,900 |
| 2025-09-08 | 600.00 | 635.00 | 595.00 | 615.00 | 584.25 | 10,664,300 |
| 2025-09-05 | 600.00 | 600.00 | 600.00 | 600.00 | 570.00 | 0 |
| 2025-09-04 | 600.00 | 605.00 | 590.00 | 600.00 | 570.00 | 7,996,100 |
| 2025-09-03 | 595.00 | 605.00 | 590.00 | 600.00 | 570.00 | 4,599,800 |
| 2025-09-02 | 595.00 | 605.00 | 585.00 | 595.00 | 565.25 | 5,510,600 |
| 2025-09-01 | 580.00 | 595.00 | 560.00 | 590.00 | 560.50 | 8,274,900 |
| 2025-08-29 | 605.00 | 605.00 | 575.00 | 590.00 | 560.50 | 8,302,700 |
| 2025-08-28 | 615.00 | 620.00 | 600.00 | 610.00 | 579.50 | 11,258,400 |
| 2025-08-27 | 585.00 | 615.00 | 585.00 | 615.00 | 584.25 | 25,664,200 |
| 2025-08-26 | 595.00 | 600.00 | 580.00 | 585.00 | 555.75 | 6,946,400 |
| 2025-08-25 | 590.00 | 595.00 | 585.00 | 590.00 | 560.50 | 24,633,400 |
| 2025-08-22 | 585.00 | 595.00 | 580.00 | 590.00 | 560.50 | 8,187,400 |
| 2025-08-21 | 590.00 | 595.00 | 575.00 | 580.00 | 551.00 | 7,611,500 |
| 2025-08-20 | 585.00 | 600.00 | 580.00 | 585.00 | 555.75 | 18,295,800 |
| 2025-08-19 | 600.00 | 605.00 | 585.00 | 585.00 | 555.75 | 23,990,200 |
| 2025-08-18 | 590.00 | 590.00 | 590.00 | 590.00 | 560.50 | 0 |
| 2025-08-15 | 585.00 | 600.00 | 580.00 | 590.00 | 560.50 | 6,476,300 |
| 2025-08-14 | 595.00 | 600.00 | 580.00 | 585.00 | 555.75 | 9,915,300 |
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.