Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 570.00 | 575.00 | 555.00 | 555.00 | 505.43 | 4,409,800 |
| 2025-02-03 | 570.00 | 575.00 | 565.00 | 570.00 | 519.09 | 3,290,900 |
| 2025-01-31 | 580.00 | 580.00 | 565.00 | 565.00 | 514.54 | 3,083,200 |
| 2025-01-30 | 565.00 | 580.00 | 560.00 | 575.00 | 523.65 | 4,219,600 |
| 2025-01-24 | 575.00 | 580.00 | 560.00 | 565.00 | 514.54 | 3,991,800 |
| 2025-01-23 | 565.00 | 580.00 | 565.00 | 565.00 | 514.54 | 3,942,000 |
| 2025-01-22 | 555.00 | 580.00 | 555.00 | 565.00 | 514.54 | 4,403,700 |
| 2025-01-21 | 560.00 | 570.00 | 555.00 | 555.00 | 505.43 | 3,446,000 |
| 2025-01-20 | 555.00 | 570.00 | 555.00 | 555.00 | 505.43 | 3,561,200 |
| 2025-01-17 | 555.00 | 595.00 | 550.00 | 555.00 | 505.43 | 3,818,200 |
| 2025-01-16 | 570.00 | 575.00 | 550.00 | 550.00 | 500.88 | 5,303,500 |
| 2025-01-15 | 570.00 | 575.00 | 565.00 | 570.00 | 519.09 | 3,016,200 |
| 2025-01-14 | 575.00 | 580.00 | 570.00 | 570.00 | 519.09 | 3,668,700 |
| 2025-01-13 | 580.00 | 585.00 | 570.00 | 575.00 | 523.65 | 3,655,700 |
| 2025-01-10 | 600.00 | 600.00 | 580.00 | 580.00 | 528.20 | 4,287,900 |
| 2025-01-09 | 605.00 | 615.00 | 600.00 | 600.00 | 546.41 | 3,315,700 |
| 2025-01-08 | 630.00 | 630.00 | 605.00 | 605.00 | 550.97 | 3,637,700 |
| 2025-01-07 | 605.00 | 670.00 | 600.00 | 630.00 | 573.73 | 4,747,000 |
| 2025-01-06 | 615.00 | 620.00 | 610.00 | 610.00 | 555.52 | 1,024,900 |
| 2025-01-03 | 635.00 | 635.00 | 615.00 | 615.00 | 560.07 | 477,700 |
| 2025-01-02 | 625.00 | 635.00 | 615.00 | 635.00 | 578.29 | 1,903,200 |
| 2024-12-30 | 620.00 | 625.00 | 605.00 | 620.00 | 564.63 | 1,374,200 |
| 2024-12-27 | 605.00 | 620.00 | 595.00 | 620.00 | 564.63 | 829,800 |
| 2024-12-24 | 615.00 | 615.00 | 600.00 | 600.00 | 546.41 | 1,577,600 |
| 2024-12-23 | 610.00 | 615.00 | 590.00 | 615.00 | 560.07 | 1,327,500 |
| 2024-12-20 | 580.00 | 605.00 | 575.00 | 605.00 | 550.97 | 992,000 |
| 2024-12-19 | 590.00 | 590.00 | 560.00 | 580.00 | 528.20 | 1,973,600 |
| 2024-12-18 | 610.00 | 620.00 | 575.00 | 585.00 | 532.75 | 9,471,700 |
| 2024-12-17 | 620.00 | 625.00 | 605.00 | 610.00 | 555.52 | 9,391,100 |
| 2024-12-16 | 630.00 | 630.00 | 615.00 | 620.00 | 564.63 | 1,387,400 |
| 2024-12-13 | 625.00 | 630.00 | 620.00 | 625.00 | 569.18 | 1,102,000 |
| 2024-12-12 | 630.00 | 640.00 | 625.00 | 625.00 | 569.18 | 1,722,900 |
| 2024-12-11 | 635.00 | 645.00 | 630.00 | 630.00 | 573.73 | 1,004,000 |
| 2024-12-10 | 630.00 | 640.00 | 625.00 | 640.00 | 582.84 | 1,249,800 |
| 2024-12-09 | 635.00 | 635.00 | 620.00 | 630.00 | 573.73 | 1,639,900 |
| 2024-12-06 | 630.00 | 640.00 | 625.00 | 635.00 | 578.29 | 1,343,600 |
| 2024-12-05 | 635.00 | 640.00 | 625.00 | 630.00 | 573.73 | 1,612,100 |
| 2024-12-04 | 620.00 | 640.00 | 620.00 | 635.00 | 578.29 | 1,889,900 |
| 2024-12-03 | 620.00 | 625.00 | 615.00 | 620.00 | 564.63 | 2,260,000 |
| 2024-12-02 | 615.00 | 640.00 | 615.00 | 620.00 | 564.63 | 1,970,400 |
| 2024-11-29 | 615.00 | 630.00 | 615.00 | 615.00 | 560.07 | 2,942,800 |
| 2024-11-28 | 615.00 | 625.00 | 615.00 | 615.00 | 560.07 | 1,451,200 |
| 2024-11-26 | 620.00 | 630.00 | 615.00 | 615.00 | 560.07 | 1,367,900 |
| 2024-11-25 | 640.00 | 640.00 | 620.00 | 620.00 | 564.63 | 2,447,600 |
| 2024-11-22 | 630.00 | 640.00 | 620.00 | 635.00 | 578.29 | 1,646,200 |
| 2024-11-21 | 630.00 | 635.00 | 620.00 | 630.00 | 573.73 | 1,096,100 |
| 2024-11-20 | 635.00 | 640.00 | 625.00 | 630.00 | 573.73 | 886,300 |
| 2024-11-19 | 630.00 | 640.00 | 630.00 | 635.00 | 578.29 | 992,800 |
| 2024-11-18 | 640.00 | 650.00 | 630.00 | 630.00 | 573.73 | 532,300 |
| 2024-11-15 | 645.00 | 650.00 | 615.00 | 640.00 | 582.84 | 4,673,200 |
| 2024-11-14 | 645.00 | 650.00 | 625.00 | 640.00 | 582.84 | 4,427,100 |
| 2024-11-13 | 635.00 | 650.00 | 635.00 | 645.00 | 587.39 | 3,113,600 |
| 2024-11-12 | 635.00 | 660.00 | 630.00 | 640.00 | 582.84 | 1,751,700 |
| 2024-11-11 | 635.00 | 645.00 | 620.00 | 640.00 | 582.84 | 4,778,200 |
| 2024-11-08 | 640.00 | 645.00 | 630.00 | 635.00 | 578.29 | 1,324,000 |
| 2024-11-07 | 635.00 | 650.00 | 635.00 | 640.00 | 582.84 | 813,500 |
| 2024-11-06 | 645.00 | 660.00 | 635.00 | 635.00 | 578.29 | 1,732,900 |
| 2024-11-05 | 630.00 | 650.00 | 630.00 | 645.00 | 587.39 | 3,756,200 |
| 2024-11-04 | 640.00 | 650.00 | 630.00 | 630.00 | 573.73 | 1,869,800 |
| 2024-11-01 | 645.00 | 650.00 | 630.00 | 640.00 | 582.84 | 1,140,400 |
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.