Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 570.00 | 580.00 | 565.00 | 575.00 | 546.25 | 1,985,700 |
| 2026-05-07 | 570.00 | 575.00 | 565.00 | 565.00 | 536.75 | 632,100 |
| 2026-05-06 | 575.00 | 575.00 | 565.00 | 565.00 | 536.75 | 135,400 |
| 2026-05-05 | 565.00 | 580.00 | 565.00 | 570.00 | 541.50 | 2,303,900 |
| 2026-05-04 | 565.00 | 575.00 | 555.00 | 560.00 | 532.00 | 1,959,500 |
| 2026-05-01 | 565.00 | 565.00 | 565.00 | 565.00 | 536.75 | 0 |
| 2026-04-30 | 575.00 | 580.00 | 565.00 | 565.00 | 536.75 | 967,500 |
| 2026-04-29 | 575.00 | 585.00 | 570.00 | 575.00 | 546.25 | 544,000 |
| 2026-04-28 | 590.00 | 595.00 | 570.00 | 575.00 | 546.25 | 608,700 |
| 2026-04-27 | 575.00 | 595.00 | 565.00 | 590.00 | 560.50 | 3,089,100 |
← NewerPage 3 of 3 · 130 trading days
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.