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 |
| 2026-09-17 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1,442,400 |
| 2026-09-16 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 2,137,600 |
| 2026-09-15 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 1,532,500 |
| 2026-09-14 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 954,600 |
| 2026-09-11 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | 2,329,700 |
| 2026-09-10 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 3,758,300 |
| 2026-09-09 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 2,259,100 |
| 2026-09-08 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 4,772,900 |
| 2026-09-07 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 4,229,500 |
| 2026-09-04 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1,833,100 |
| 2026-09-03 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 3,142,000 |
| 2026-09-02 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2,998,400 |
| 2026-09-01 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 1,871,600 |
| 2026-08-31 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 721,600 |
| 2026-08-28 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 1,496,700 |
| 2026-08-27 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 5,618,900 |
| 2026-08-26 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | 4,296,400 |
| 2026-08-25 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-24 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 1,805,700 |
| 2026-08-21 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2,825,900 |
| 2026-08-20 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 1,310,600 |
| 2026-08-19 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 3,370,700 |
| 2026-08-18 | 505.00 | 525.00 | 505.00 | 520.00 | 520.00 | 4,170,000 |
| 2026-08-17 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-08-14 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1,168,200 |
| 2026-08-13 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 931,400 |
| 2026-08-12 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | 209,600 |
| 2026-08-11 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | 3,253,800 |
| 2026-08-10 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 648,200 |
| 2026-08-07 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 1,665,500 |
| 2026-08-06 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 730,300 |
| 2026-08-05 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 8,037,100 |
| 2026-08-04 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 2,654,700 |
| 2026-08-03 | 505.00 | 515.00 | 505.00 | 510.00 | 510.00 | 3,252,400 |
| 2026-07-31 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 2,564,400 |
| 2026-07-30 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1,197,800 |
| 2026-07-29 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 867,600 |
| 2026-07-28 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 3,764,900 |
| 2026-07-27 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 1,945,800 |
Page 1 of 21 · 1,217 trading daysOlder →
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.