PT Medela Potentia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 192.00 | 193.00 | 190.00 | 193.00 | 193.00 | 666,300 |
| 2026-10-22 | 184.00 | 195.00 | 184.00 | 191.00 | 191.00 | 445,700 |
| 2026-10-21 | 191.00 | 193.00 | 186.00 | 190.00 | 190.00 | 3,338,500 |
| 2026-10-20 | 181.00 | 195.00 | 181.00 | 191.00 | 191.00 | 2,196,300 |
| 2026-10-19 | 189.00 | 189.00 | 176.00 | 181.00 | 181.00 | 6,220,900 |
| 2026-10-16 | 200.00 | 200.00 | 183.00 | 189.00 | 189.00 | 4,312,400 |
| 2026-10-15 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1,394,200 |
| 2026-10-14 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,372,300 |
| 2026-10-13 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 651,300 |
| 2026-10-12 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 724,800 |
| 2026-10-09 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 382,700 |
| 2026-10-08 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 791,300 |
| 2026-10-07 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 303,500 |
| 2026-10-06 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 479,400 |
| 2026-10-05 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 419,200 |
| 2026-10-02 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 934,700 |
| 2026-10-01 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 421,300 |
| 2026-09-30 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,342,700 |
| 2026-09-29 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 1,327,900 |
| 2026-09-28 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 793,600 |
| 2026-09-25 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 2,089,900 |
| 2026-09-24 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 350,800 |
Page 1 of 1 · 22 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.