Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 570.00 | 570.00 | 550.00 | 560.00 | 509.99 | 15,786,100 |
| 2025-05-09 | 565.00 | 570.00 | 560.00 | 570.00 | 519.09 | 9,150,400 |
| 2025-05-08 | 565.00 | 570.00 | 555.00 | 560.00 | 509.99 | 4,076,000 |
| 2025-05-07 | 560.00 | 570.00 | 560.00 | 565.00 | 514.54 | 9,616,900 |
| 2025-05-06 | 560.00 | 575.00 | 555.00 | 555.00 | 505.43 | 17,834,600 |
| 2025-05-05 | 565.00 | 570.00 | 560.00 | 565.00 | 514.54 | 7,175,200 |
| 2025-05-02 | 560.00 | 570.00 | 550.00 | 565.00 | 514.54 | 6,806,200 |
| 2025-04-30 | 570.00 | 575.00 | 555.00 | 560.00 | 509.99 | 5,029,100 |
| 2025-04-29 | 560.00 | 575.00 | 555.00 | 570.00 | 519.09 | 6,619,200 |
| 2025-04-28 | 565.00 | 565.00 | 550.00 | 560.00 | 509.99 | 2,951,300 |
| 2025-04-25 | 560.00 | 570.00 | 555.00 | 560.00 | 509.99 | 4,914,200 |
| 2025-04-24 | 570.00 | 570.00 | 550.00 | 555.00 | 505.43 | 6,280,400 |
| 2025-04-23 | 560.00 | 570.00 | 550.00 | 570.00 | 519.09 | 13,398,900 |
| 2025-04-22 | 560.00 | 565.00 | 550.00 | 560.00 | 509.99 | 10,525,200 |
| 2025-04-21 | 565.00 | 570.00 | 555.00 | 560.00 | 509.99 | 6,480,900 |
| 2025-04-17 | 535.00 | 560.00 | 535.00 | 555.00 | 505.43 | 6,602,400 |
| 2025-04-16 | 540.00 | 550.00 | 535.00 | 535.00 | 487.22 | 7,238,600 |
| 2025-04-15 | 575.00 | 575.00 | 540.00 | 545.00 | 496.33 | 4,226,600 |
| 2025-04-14 | 565.00 | 575.00 | 540.00 | 565.00 | 514.54 | 12,002,000 |
| 2025-04-11 | 525.00 | 570.00 | 525.00 | 545.00 | 496.33 | 13,298,900 |
| 2025-04-10 | 500.00 | 535.00 | 500.00 | 525.00 | 478.11 | 13,016,500 |
| 2025-04-09 | 492.00 | 510.00 | 472.00 | 490.00 | 446.24 | 20,090,200 |
| 2025-04-08 | 535.00 | 535.00 | 464.00 | 496.00 | 451.70 | 31,762,300 |
| 2025-03-27 | 555.00 | 555.00 | 545.00 | 545.00 | 496.33 | 5,595,700 |
| 2025-03-26 | 520.00 | 565.00 | 520.00 | 560.00 | 509.99 | 10,674,200 |
| 2025-03-25 | 525.00 | 530.00 | 510.00 | 520.00 | 473.56 | 15,529,700 |
| 2025-03-24 | 540.00 | 540.00 | 520.00 | 525.00 | 478.11 | 27,972,000 |
| 2025-03-21 | 565.00 | 565.00 | 530.00 | 540.00 | 491.77 | 12,717,400 |
| 2025-03-20 | 550.00 | 565.00 | 545.00 | 565.00 | 514.54 | 8,773,800 |
| 2025-03-19 | 550.00 | 555.00 | 540.00 | 550.00 | 500.88 | 11,383,300 |
| 2025-03-18 | 550.00 | 555.00 | 520.00 | 550.00 | 500.88 | 12,746,500 |
| 2025-03-17 | 545.00 | 555.00 | 540.00 | 545.00 | 496.33 | 7,582,900 |
| 2025-03-14 | 540.00 | 545.00 | 530.00 | 535.00 | 487.22 | 10,623,200 |
| 2025-03-13 | 535.00 | 550.00 | 530.00 | 530.00 | 482.67 | 8,590,600 |
| 2025-03-12 | 545.00 | 550.00 | 530.00 | 535.00 | 487.22 | 11,790,800 |
| 2025-03-11 | 550.00 | 550.00 | 525.00 | 545.00 | 496.33 | 11,837,000 |
| 2025-03-10 | 570.00 | 570.00 | 550.00 | 555.00 | 505.43 | 8,589,400 |
| 2025-03-07 | 575.00 | 575.00 | 565.00 | 570.00 | 519.09 | 3,859,700 |
| 2025-03-06 | 570.00 | 580.00 | 560.00 | 570.00 | 519.09 | 6,133,800 |
| 2025-03-05 | 560.00 | 580.00 | 560.00 | 570.00 | 519.09 | 6,847,700 |
| 2025-03-04 | 575.00 | 585.00 | 550.00 | 560.00 | 509.99 | 9,195,200 |
| 2025-03-03 | 575.00 | 590.00 | 565.00 | 570.00 | 519.09 | 12,858,700 |
| 2025-02-28 | 605.00 | 615.00 | 580.00 | 580.00 | 528.20 | 73,174,900 |
| 2025-02-27 | 600.00 | 625.00 | 600.00 | 605.00 | 550.97 | 15,566,200 |
| 2025-02-26 | 595.00 | 605.00 | 590.00 | 600.00 | 546.41 | 12,238,600 |
| 2025-02-25 | 625.00 | 625.00 | 590.00 | 595.00 | 541.86 | 13,475,200 |
| 2025-02-24 | 600.00 | 635.00 | 600.00 | 620.00 | 564.63 | 11,946,300 |
| 2025-02-21 | 610.00 | 620.00 | 595.00 | 600.00 | 546.41 | 9,896,600 |
| 2025-02-20 | 600.00 | 615.00 | 590.00 | 610.00 | 555.52 | 6,221,600 |
| 2025-02-19 | 600.00 | 605.00 | 585.00 | 600.00 | 546.41 | 8,197,500 |
| 2025-02-18 | 605.00 | 670.00 | 585.00 | 600.00 | 546.41 | 10,025,000 |
| 2025-02-17 | 570.00 | 605.00 | 565.00 | 605.00 | 550.97 | 8,741,900 |
| 2025-02-14 | 575.00 | 575.00 | 560.00 | 560.00 | 509.99 | 4,514,400 |
| 2025-02-13 | 560.00 | 575.00 | 555.00 | 575.00 | 523.65 | 7,609,700 |
| 2025-02-12 | 550.00 | 565.00 | 545.00 | 555.00 | 505.43 | 13,328,200 |
| 2025-02-11 | 565.00 | 570.00 | 550.00 | 555.00 | 505.43 | 5,096,800 |
| 2025-02-10 | 580.00 | 580.00 | 560.00 | 565.00 | 514.54 | 3,780,800 |
| 2025-02-07 | 565.00 | 585.00 | 555.00 | 580.00 | 528.20 | 5,680,900 |
| 2025-02-06 | 565.00 | 565.00 | 555.00 | 560.00 | 509.99 | 5,755,300 |
| 2025-02-05 | 565.00 | 565.00 | 555.00 | 555.00 | 505.43 | 3,266,700 |
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.