Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 595.00 | 600.00 | 580.00 | 590.00 | 560.50 | 6,826,500 |
| 2025-08-12 | 590.00 | 605.00 | 590.00 | 590.00 | 560.50 | 6,717,400 |
| 2025-08-11 | 590.00 | 605.00 | 575.00 | 590.00 | 560.50 | 8,408,400 |
| 2025-08-08 | 590.00 | 595.00 | 575.00 | 590.00 | 560.50 | 6,896,700 |
| 2025-08-07 | 595.00 | 605.00 | 590.00 | 590.00 | 560.50 | 6,920,800 |
| 2025-08-06 | 610.00 | 620.00 | 590.00 | 595.00 | 565.25 | 4,973,300 |
| 2025-08-05 | 600.00 | 615.00 | 600.00 | 610.00 | 579.50 | 3,927,100 |
| 2025-08-04 | 610.00 | 615.00 | 590.00 | 590.00 | 560.50 | 9,733,100 |
| 2025-08-01 | 595.00 | 610.00 | 590.00 | 605.00 | 574.75 | 9,176,600 |
| 2025-07-31 | 590.00 | 600.00 | 575.00 | 595.00 | 565.25 | 14,968,800 |
| 2025-07-30 | 575.00 | 585.00 | 560.00 | 585.00 | 555.75 | 11,995,900 |
| 2025-07-29 | 565.00 | 575.00 | 560.00 | 570.00 | 541.50 | 10,927,100 |
| 2025-07-28 | 575.00 | 580.00 | 560.00 | 565.00 | 536.75 | 10,308,300 |
| 2025-07-25 | 560.00 | 565.00 | 555.00 | 565.00 | 536.75 | 9,143,600 |
| 2025-07-24 | 555.00 | 570.00 | 550.00 | 560.00 | 532.00 | 5,279,800 |
| 2025-07-23 | 565.00 | 565.00 | 550.00 | 555.00 | 527.25 | 15,983,400 |
| 2025-07-22 | 560.00 | 570.00 | 560.00 | 565.00 | 536.75 | 5,375,300 |
| 2025-07-21 | 560.00 | 570.00 | 555.00 | 560.00 | 532.00 | 6,164,800 |
| 2025-07-18 | 575.00 | 575.00 | 555.00 | 560.00 | 532.00 | 7,643,500 |
| 2025-07-17 | 570.00 | 575.00 | 560.00 | 560.00 | 532.00 | 4,578,300 |
| 2025-07-16 | 565.00 | 570.00 | 555.00 | 570.00 | 541.50 | 5,298,700 |
| 2025-07-15 | 550.00 | 565.00 | 550.00 | 560.00 | 532.00 | 6,325,800 |
| 2025-07-14 | 560.00 | 560.00 | 550.00 | 550.00 | 522.50 | 5,332,500 |
| 2025-07-11 | 560.00 | 565.00 | 550.00 | 560.00 | 532.00 | 6,168,800 |
| 2025-07-10 | 555.00 | 565.00 | 550.00 | 560.00 | 532.00 | 4,450,700 |
| 2025-07-09 | 545.00 | 555.00 | 535.00 | 555.00 | 527.25 | 6,284,800 |
| 2025-07-08 | 550.00 | 550.00 | 535.00 | 535.00 | 508.25 | 5,467,800 |
| 2025-07-07 | 530.00 | 560.00 | 525.00 | 550.00 | 522.50 | 11,394,100 |
| 2025-07-04 | 525.00 | 535.00 | 525.00 | 525.00 | 498.75 | 5,465,000 |
| 2025-07-03 | 525.00 | 535.00 | 525.00 | 525.00 | 498.75 | 5,028,800 |
| 2025-07-02 | 530.00 | 540.00 | 525.00 | 525.00 | 498.75 | 4,772,000 |
| 2025-07-01 | 540.00 | 540.00 | 525.00 | 525.00 | 498.75 | 5,167,100 |
| 2025-06-30 | 530.00 | 540.00 | 520.00 | 540.00 | 513.00 | 4,783,300 |
| 2025-06-26 | 530.00 | 530.00 | 515.00 | 520.00 | 494.00 | 7,638,600 |
| 2025-06-25 | 535.00 | 540.00 | 525.00 | 530.00 | 503.50 | 2,706,300 |
| 2025-06-24 | 535.00 | 545.00 | 530.00 | 530.00 | 503.50 | 3,072,500 |
| 2025-06-23 | 535.00 | 535.00 | 515.00 | 530.00 | 503.50 | 13,523,700 |
| 2025-06-20 | 545.00 | 550.00 | 530.00 | 535.00 | 508.25 | 5,682,500 |
| 2025-06-19 | 545.00 | 545.00 | 530.00 | 545.00 | 517.75 | 6,739,200 |
| 2025-06-18 | 545.00 | 550.00 | 530.00 | 545.00 | 517.75 | 5,558,000 |
| 2025-06-17 | 530.00 | 545.00 | 525.00 | 540.00 | 513.00 | 6,447,400 |
| 2025-06-16 | 530.00 | 540.00 | 520.00 | 520.00 | 494.00 | 9,791,600 |
| 2025-06-13 | 540.00 | 545.00 | 530.00 | 530.00 | 503.50 | 10,323,300 |
| 2025-06-12 | 550.00 | 550.00 | 535.00 | 535.00 | 508.25 | 8,656,200 |
| 2025-06-11 | 560.00 | 565.00 | 555.00 | 555.00 | 527.25 | 8,659,400 |
| 2025-06-10 | 580.00 | 580.00 | 560.00 | 560.00 | 532.00 | 8,474,800 |
| 2025-06-05 | 570.00 | 585.00 | 560.00 | 580.00 | 551.00 | 6,052,100 |
| 2025-06-04 | 570.00 | 585.00 | 570.00 | 580.00 | 528.20 | 5,166,200 |
| 2025-06-03 | 575.00 | 575.00 | 565.00 | 570.00 | 519.09 | 6,220,200 |
| 2025-06-02 | 590.00 | 595.00 | 565.00 | 570.00 | 519.09 | 6,862,700 |
| 2025-05-28 | 595.00 | 600.00 | 580.00 | 590.00 | 537.31 | 6,430,100 |
| 2025-05-27 | 590.00 | 600.00 | 585.00 | 595.00 | 541.86 | 6,745,700 |
| 2025-05-26 | 595.00 | 605.00 | 590.00 | 590.00 | 537.31 | 5,951,800 |
| 2025-05-23 | 595.00 | 605.00 | 590.00 | 590.00 | 537.31 | 2,934,800 |
| 2025-05-22 | 585.00 | 590.00 | 570.00 | 580.00 | 528.20 | 7,194,100 |
| 2025-05-21 | 585.00 | 585.00 | 575.00 | 580.00 | 528.20 | 3,279,100 |
| 2025-05-20 | 585.00 | 595.00 | 570.00 | 585.00 | 532.75 | 8,975,000 |
| 2025-05-19 | 565.00 | 590.00 | 565.00 | 580.00 | 528.20 | 4,908,000 |
| 2025-05-16 | 570.00 | 570.00 | 560.00 | 565.00 | 514.54 | 1,826,000 |
| 2025-05-15 | 565.00 | 575.00 | 565.00 | 570.00 | 519.09 | 5,443,600 |
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.