Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 640.00 | 650.00 | 635.00 | 635.00 | 578.29 | 2,292,800 |
| 2024-10-30 | 645.00 | 650.00 | 630.00 | 630.00 | 573.73 | 3,247,500 |
| 2024-10-29 | 630.00 | 655.00 | 630.00 | 640.00 | 582.84 | 2,943,800 |
| 2024-10-28 | 645.00 | 670.00 | 630.00 | 630.00 | 573.73 | 9,166,100 |
| 2024-10-25 | 635.00 | 650.00 | 630.00 | 645.00 | 587.39 | 3,986,000 |
| 2024-10-24 | 630.00 | 640.00 | 630.00 | 635.00 | 578.29 | 3,723,700 |
| 2024-10-23 | 625.00 | 635.00 | 620.00 | 630.00 | 573.73 | 949,800 |
| 2024-10-22 | 630.00 | 635.00 | 620.00 | 620.00 | 564.63 | 1,282,600 |
| 2024-10-21 | 620.00 | 630.00 | 620.00 | 630.00 | 573.73 | 1,136,000 |
| 2024-10-18 | 630.00 | 630.00 | 620.00 | 620.00 | 564.63 | 929,100 |
| 2024-10-17 | 630.00 | 635.00 | 620.00 | 620.00 | 564.63 | 1,111,400 |
| 2024-10-16 | 625.00 | 635.00 | 620.00 | 620.00 | 564.63 | 1,418,600 |
| 2024-10-15 | 620.00 | 625.00 | 620.00 | 625.00 | 569.18 | 1,261,700 |
| 2024-10-14 | 630.00 | 630.00 | 620.00 | 620.00 | 564.63 | 782,000 |
| 2024-10-11 | 630.00 | 630.00 | 620.00 | 625.00 | 569.18 | 373,300 |
| 2024-10-10 | 630.00 | 635.00 | 620.00 | 620.00 | 564.63 | 560,500 |
| 2024-10-09 | 630.00 | 630.00 | 625.00 | 630.00 | 573.73 | 500,700 |
| 2024-10-08 | 625.00 | 640.00 | 620.00 | 630.00 | 573.73 | 1,986,800 |
| 2024-10-07 | 605.00 | 630.00 | 605.00 | 625.00 | 569.18 | 1,526,800 |
| 2024-10-04 | 620.00 | 625.00 | 605.00 | 605.00 | 550.97 | 1,751,100 |
| 2024-10-03 | 625.00 | 630.00 | 615.00 | 620.00 | 564.63 | 681,000 |
| 2024-10-02 | 630.00 | 635.00 | 615.00 | 625.00 | 569.18 | 1,602,500 |
| 2024-10-01 | 635.00 | 640.00 | 630.00 | 630.00 | 573.73 | 989,300 |
| 2024-09-30 | 635.00 | 645.00 | 625.00 | 635.00 | 578.29 | 4,231,600 |
| 2024-09-27 | 645.00 | 645.00 | 625.00 | 635.00 | 578.29 | 2,343,200 |
| 2024-09-26 | 635.00 | 645.00 | 625.00 | 640.00 | 582.84 | 2,853,700 |
| 2024-09-25 | 640.00 | 660.00 | 635.00 | 635.00 | 578.29 | 4,637,500 |
| 2024-09-24 | 625.00 | 640.00 | 615.00 | 635.00 | 578.29 | 2,525,300 |
| 2024-09-23 | 620.00 | 625.00 | 615.00 | 625.00 | 569.18 | 1,169,800 |
| 2024-09-20 | 625.00 | 630.00 | 610.00 | 620.00 | 564.63 | 3,194,800 |
| 2024-09-19 | 620.00 | 625.00 | 605.00 | 625.00 | 569.18 | 2,693,900 |
| 2024-09-18 | 610.00 | 620.00 | 610.00 | 615.00 | 560.07 | 6,380,400 |
| 2024-09-17 | 620.00 | 630.00 | 610.00 | 615.00 | 560.07 | 12,458,300 |
| 2024-09-13 | 620.00 | 620.00 | 605.00 | 620.00 | 564.63 | 7,628,800 |
| 2024-09-12 | 625.00 | 630.00 | 615.00 | 615.00 | 560.07 | 4,752,500 |
| 2024-09-11 | 620.00 | 625.00 | 605.00 | 625.00 | 569.18 | 7,267,700 |
| 2024-09-10 | 630.00 | 640.00 | 615.00 | 620.00 | 564.63 | 4,345,900 |
| 2024-09-09 | 625.00 | 635.00 | 610.00 | 630.00 | 573.73 | 5,461,000 |
| 2024-09-06 | 625.00 | 625.00 | 615.00 | 625.00 | 569.18 | 6,123,000 |
| 2024-09-05 | 615.00 | 635.00 | 610.00 | 625.00 | 569.18 | 6,389,000 |
| 2024-09-04 | 600.00 | 610.00 | 570.00 | 610.00 | 555.52 | 6,545,700 |
| 2024-09-03 | 605.00 | 615.00 | 600.00 | 600.00 | 546.41 | 3,387,200 |
| 2024-09-02 | 600.00 | 610.00 | 595.00 | 610.00 | 555.52 | 6,489,400 |
| 2024-08-30 | 615.00 | 620.00 | 600.00 | 600.00 | 546.41 | 5,619,000 |
| 2024-08-29 | 610.00 | 620.00 | 605.00 | 615.00 | 560.07 | 3,779,600 |
| 2024-08-28 | 615.00 | 630.00 | 605.00 | 610.00 | 555.52 | 7,382,000 |
| 2024-08-27 | 640.00 | 645.00 | 610.00 | 620.00 | 564.63 | 8,139,300 |
| 2024-08-26 | 640.00 | 650.00 | 625.00 | 635.00 | 578.29 | 8,925,100 |
| 2024-08-23 | 640.00 | 655.00 | 635.00 | 635.00 | 578.29 | 4,318,400 |
| 2024-08-22 | 655.00 | 660.00 | 635.00 | 650.00 | 591.95 | 7,542,300 |
| 2024-08-21 | 640.00 | 655.00 | 635.00 | 655.00 | 596.50 | 5,705,600 |
| 2024-08-20 | 640.00 | 645.00 | 625.00 | 635.00 | 578.29 | 8,044,200 |
| 2024-08-19 | 640.00 | 640.00 | 620.00 | 640.00 | 582.84 | 5,352,200 |
| 2024-08-16 | 645.00 | 650.00 | 635.00 | 640.00 | 582.84 | 5,444,700 |
| 2024-08-15 | 625.00 | 650.00 | 620.00 | 645.00 | 587.39 | 9,101,700 |
| 2024-08-14 | 620.00 | 630.00 | 610.00 | 625.00 | 569.18 | 4,087,300 |
| 2024-08-13 | 610.00 | 620.00 | 600.00 | 620.00 | 564.63 | 7,697,900 |
| 2024-08-12 | 620.00 | 620.00 | 605.00 | 610.00 | 555.52 | 3,605,900 |
| 2024-08-09 | 620.00 | 625.00 | 600.00 | 620.00 | 564.63 | 3,035,100 |
| 2024-08-08 | 620.00 | 630.00 | 605.00 | 620.00 | 564.63 | 5,066,800 |
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.