Metrodata Electronics Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	470.00	482.00	458.00	458.00	458.00	4,934,800
2026-10-15	498.00	500.00	496.00	496.00	496.00	1,097,600
2026-10-14	500.00	500.00	496.00	498.00	498.00	181,500
2026-10-13	500.00	500.00	496.00	496.00	496.00	975,000
2026-10-12	505.00	505.00	498.00	500.00	500.00	648,900
2026-10-09	500.00	505.00	500.00	505.00	505.00	73,500
2026-10-08	505.00	505.00	498.00	500.00	500.00	917,000
2026-10-07	510.00	510.00	500.00	505.00	505.00	600,900
2026-10-06	500.00	510.00	500.00	505.00	505.00	1,592,000
2026-10-05	500.00	505.00	498.00	500.00	500.00	373,900
2026-10-02	500.00	500.00	496.00	498.00	498.00	1,553,900
2026-10-01	496.00	505.00	496.00	496.00	496.00	618,600
2026-09-30	498.00	505.00	496.00	496.00	496.00	1,412,100
2026-09-29	498.00	500.00	492.00	496.00	496.00	1,735,100
2026-09-28	500.00	505.00	498.00	498.00	498.00	712,100
2026-09-25	498.00	505.00	496.00	498.00	498.00	2,214,700
2026-09-24	505.00	505.00	498.00	498.00	498.00	713,500
2026-09-23	500.00	505.00	498.00	500.00	500.00	744,600
2026-09-22	500.00	510.00	498.00	500.00	500.00	1,867,900
2026-09-21	496.00	510.00	496.00	500.00	500.00	1,257,400
2026-09-18	505.00	510.00	496.00	496.00	496.00	3,300,900

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.