PT Medela Potentia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 214.00 | 214.00 | 204.00 | 206.00 | 183.78 | 5,061,600 |
| 2025-05-19 | 206.00 | 214.00 | 199.00 | 210.00 | 187.35 | 19,484,400 |
| 2025-05-16 | 216.00 | 216.00 | 204.00 | 206.00 | 183.78 | 31,131,600 |
| 2025-05-15 | 199.00 | 224.00 | 197.00 | 218.00 | 194.48 | 48,949,800 |
| 2025-05-14 | 195.00 | 198.00 | 194.00 | 197.00 | 175.75 | 12,042,600 |
| 2025-05-09 | 196.00 | 197.00 | 193.00 | 193.00 | 172.18 | 7,690,900 |
| 2025-05-08 | 200.00 | 200.00 | 192.00 | 196.00 | 174.86 | 14,795,800 |
| 2025-05-07 | 190.00 | 199.00 | 190.00 | 197.00 | 175.75 | 18,650,500 |
| 2025-05-06 | 189.00 | 191.00 | 188.00 | 190.00 | 169.51 | 17,277,800 |
| 2025-05-05 | 188.00 | 192.00 | 187.00 | 189.00 | 168.61 | 20,114,700 |
| 2025-05-02 | 189.00 | 189.00 | 188.00 | 188.00 | 167.72 | 10,301,500 |
| 2025-04-30 | 188.00 | 189.00 | 187.00 | 188.00 | 167.72 | 7,269,800 |
| 2025-04-29 | 189.00 | 189.00 | 187.00 | 188.00 | 167.72 | 16,998,900 |
| 2025-04-28 | 189.00 | 189.00 | 187.00 | 188.00 | 167.72 | 10,684,500 |
| 2025-04-25 | 189.00 | 190.00 | 187.00 | 188.00 | 167.72 | 9,901,500 |
| 2025-04-24 | 188.00 | 191.00 | 188.00 | 189.00 | 168.61 | 16,525,500 |
| 2025-04-23 | 188.00 | 189.00 | 187.00 | 188.00 | 167.72 | 14,891,700 |
| 2025-04-22 | 189.00 | 189.00 | 187.00 | 188.00 | 167.72 | 20,899,000 |
| 2025-04-21 | 189.00 | 192.00 | 186.00 | 188.00 | 167.72 | 104,302,400 |
| 2025-04-17 | 188.00 | 212.00 | 188.00 | 188.00 | 167.72 | 266,086,200 |
| 2025-04-16 | 187.00 | 189.00 | 185.00 | 188.00 | 167.72 | 69,500,800 |
| 2025-04-15 | 190.00 | 194.00 | 179.00 | 187.00 | 166.83 | 603,335,000 |
← NewerPage 7 of 7 · 382 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 12.6000 IDR |
| 2025-07-07 | 9.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.