Metrodata Electronics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 565.00 | 580.00 | 565.00 | 570.00 | 541.50 | 2,269,400 |
| 2026-02-02 | 580.00 | 580.00 | 550.00 | 560.00 | 532.00 | 14,265,300 |
| 2026-01-30 | 565.00 | 585.00 | 565.00 | 570.00 | 541.50 | 5,233,300 |
| 2026-01-29 | 575.00 | 575.00 | 500.00 | 565.00 | 536.75 | 5,001,100 |
| 2026-01-28 | 580.00 | 585.00 | 560.00 | 575.00 | 546.25 | 6,751,300 |
| 2026-01-27 | 585.00 | 585.00 | 575.00 | 580.00 | 551.00 | 3,264,700 |
| 2026-01-26 | 590.00 | 595.00 | 580.00 | 585.00 | 555.75 | 2,356,300 |
| 2026-01-23 | 600.00 | 600.00 | 585.00 | 590.00 | 560.50 | 2,044,500 |
| 2026-01-22 | 585.00 | 595.00 | 575.00 | 590.00 | 560.50 | 5,465,300 |
| 2026-01-21 | 575.00 | 585.00 | 575.00 | 580.00 | 551.00 | 3,293,500 |
| 2026-01-20 | 585.00 | 590.00 | 575.00 | 575.00 | 546.25 | 3,604,700 |
| 2026-01-19 | 585.00 | 590.00 | 575.00 | 585.00 | 555.75 | 3,090,100 |
| 2026-01-16 | 585.00 | 585.00 | 585.00 | 585.00 | 555.75 | 0 |
| 2026-01-15 | 590.00 | 590.00 | 575.00 | 585.00 | 555.75 | 5,119,700 |
| 2026-01-14 | 595.00 | 595.00 | 580.00 | 590.00 | 560.50 | 4,514,100 |
| 2026-01-13 | 605.00 | 605.00 | 585.00 | 595.00 | 565.25 | 8,642,400 |
| 2026-01-12 | 600.00 | 610.00 | 595.00 | 605.00 | 574.75 | 3,652,600 |
| 2026-01-09 | 605.00 | 605.00 | 595.00 | 600.00 | 570.00 | 2,458,400 |
| 2026-01-08 | 595.00 | 605.00 | 595.00 | 600.00 | 570.00 | 2,641,800 |
| 2026-01-07 | 605.00 | 605.00 | 595.00 | 600.00 | 570.00 | 2,399,600 |
| 2026-01-06 | 610.00 | 610.00 | 590.00 | 600.00 | 570.00 | 4,941,200 |
| 2026-01-05 | 595.00 | 610.00 | 595.00 | 605.00 | 574.75 | 1,228,000 |
| 2026-01-02 | 595.00 | 610.00 | 595.00 | 595.00 | 565.25 | 3,142,000 |
| 2026-01-01 | 590.00 | 590.00 | 590.00 | 590.00 | 560.50 | 0 |
| 2025-12-31 | 590.00 | 590.00 | 590.00 | 590.00 | 560.50 | 0 |
| 2025-12-30 | 605.00 | 610.00 | 590.00 | 590.00 | 560.50 | 4,390,000 |
| 2025-12-29 | 600.00 | 600.00 | 590.00 | 595.00 | 565.25 | 1,942,900 |
| 2025-12-26 | 600.00 | 600.00 | 600.00 | 600.00 | 570.00 | 0 |
| 2025-12-25 | 600.00 | 600.00 | 600.00 | 600.00 | 570.00 | 0 |
| 2025-12-24 | 605.00 | 605.00 | 595.00 | 600.00 | 570.00 | 485,200 |
| 2025-12-23 | 605.00 | 610.00 | 595.00 | 600.00 | 570.00 | 1,794,100 |
| 2025-12-22 | 595.00 | 620.00 | 595.00 | 605.00 | 574.75 | 4,247,500 |
| 2025-12-19 | 600.00 | 600.00 | 590.00 | 590.00 | 560.50 | 2,549,900 |
| 2025-12-18 | 595.00 | 600.00 | 590.00 | 595.00 | 565.25 | 1,819,900 |
| 2025-12-17 | 595.00 | 600.00 | 590.00 | 595.00 | 565.25 | 3,865,600 |
| 2025-12-16 | 595.00 | 605.00 | 590.00 | 595.00 | 565.25 | 5,874,500 |
| 2025-12-15 | 600.00 | 605.00 | 590.00 | 595.00 | 565.25 | 6,237,300 |
| 2025-12-12 | 600.00 | 600.00 | 585.00 | 600.00 | 570.00 | 6,003,300 |
| 2025-12-11 | 605.00 | 605.00 | 585.00 | 590.00 | 560.50 | 7,453,100 |
| 2025-12-10 | 600.00 | 605.00 | 595.00 | 600.00 | 570.00 | 3,451,400 |
| 2025-12-09 | 600.00 | 605.00 | 595.00 | 595.00 | 565.25 | 9,122,000 |
| 2025-12-08 | 595.00 | 605.00 | 595.00 | 600.00 | 570.00 | 3,608,400 |
| 2025-12-05 | 595.00 | 600.00 | 590.00 | 595.00 | 565.25 | 1,340,100 |
| 2025-12-04 | 600.00 | 605.00 | 590.00 | 595.00 | 565.25 | 4,658,100 |
| 2025-12-03 | 600.00 | 605.00 | 595.00 | 595.00 | 565.25 | 4,881,900 |
| 2025-12-02 | 605.00 | 605.00 | 595.00 | 600.00 | 570.00 | 6,294,100 |
| 2025-12-01 | 600.00 | 605.00 | 590.00 | 595.00 | 565.25 | 6,954,700 |
| 2025-11-28 | 605.00 | 610.00 | 595.00 | 600.00 | 570.00 | 6,060,000 |
| 2025-11-27 | 605.00 | 605.00 | 595.00 | 605.00 | 574.75 | 2,384,900 |
| 2025-11-26 | 605.00 | 605.00 | 595.00 | 605.00 | 574.75 | 2,301,000 |
| 2025-11-25 | 610.00 | 610.00 | 595.00 | 600.00 | 570.00 | 4,115,700 |
| 2025-11-24 | 595.00 | 605.00 | 590.00 | 605.00 | 574.75 | 2,661,200 |
| 2025-11-21 | 615.00 | 615.00 | 590.00 | 595.00 | 565.25 | 9,286,400 |
| 2025-11-20 | 605.00 | 615.00 | 600.00 | 615.00 | 584.25 | 3,217,400 |
| 2025-11-19 | 600.00 | 610.00 | 600.00 | 605.00 | 574.75 | 4,302,600 |
| 2025-11-18 | 595.00 | 605.00 | 595.00 | 600.00 | 570.00 | 2,890,000 |
| 2025-11-17 | 595.00 | 605.00 | 590.00 | 595.00 | 565.25 | 6,228,300 |
| 2025-11-14 | 600.00 | 610.00 | 590.00 | 595.00 | 565.25 | 10,985,600 |
| 2025-11-13 | 615.00 | 615.00 | 600.00 | 605.00 | 574.75 | 4,321,600 |
| 2025-11-12 | 605.00 | 620.00 | 600.00 | 610.00 | 579.50 | 7,047,800 |
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.