Stock listing
IDX:MTDL PT Metrodata Electronics Tbk Saham
Follow PT Metrodata Electronics Tbk into a list and get an email when it puts out news.
Share price · IDX:MTDL
444.00 IDR -14.00 (-3.1%)
Close on Oct 30, 2026
- Day range
- 444.00 – 458.00 IDROct 30, 2026
- Volume
- 585,000 sharesOct 30, 2026
- Market cap
- 5.45T IDRAt the close on Oct 30, 2026 · price × 12.28B shares outstanding
- 52-week range
- 428.00 – 620.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.00B IDRMedian day 1.59M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MTDL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 444.00 | -14.00 | -3.1% | 456.00 | 458.00 | 444.00 | 585,000 | |
| 458.00 | -20.00 | -4.2% | 472.00 | 482.00 | 458.00 | 3,438,900 | |
| 478.00 | -10.00 | -2.0% | 488.00 | 488.00 | 472.00 | 429,900 | |
| 488.00 | +16.00 | +3.4% | 472.00 | 488.00 | 470.00 | 2,906,600 | |
| 472.00 | -2.00 | -0.4% | 474.00 | 478.00 | 472.00 | 541,600 | |
| 474.00 | +10.00 | +2.2% | 462.00 | 476.00 | 462.00 | 685,900 | |
| 464.00 | +6.00 | +1.3% | 458.00 | 464.00 | 440.00 | 1,832,400 | |
| 458.00 | 0.00 | 0.0% | 460.00 | 464.00 | 456.00 | 2,291,700 | |
| 458.00 | +4.00 | +0.9% | 456.00 | 464.00 | 452.00 | 3,852,200 | |
| 454.00 | -4.00 | -0.9% | 450.00 | 456.00 | 428.00 | 3,484,200 | |
| 458.00 | -38.00 | -7.7% | 470.00 | 482.00 | 458.00 | 6,088,800 | |
| 496.00 | -2.00 | -0.4% | 498.00 | 500.00 | 496.00 | 1,097,600 | |
| 498.00 | +2.00 | +0.4% | 500.00 | 500.00 | 496.00 | 181,500 | |
| 496.00 | -4.00 | -0.8% | 500.00 | 500.00 | 496.00 | 975,000 | |
| 500.00 | -5.00 | -1.0% | 505.00 | 505.00 | 498.00 | 648,900 | |
| 505.00 | +5.00 | +1.0% | 500.00 | 505.00 | 500.00 | 73,500 | |
| 500.00 | -5.00 | -1.0% | 505.00 | 505.00 | 498.00 | 917,000 | |
| 505.00 | 0.00 | 0.0% | 510.00 | 510.00 | 500.00 | 600,900 | |
| 505.00 | +5.00 | +1.0% | 500.00 | 510.00 | 500.00 | 1,592,000 | |
| 500.00 | +2.00 | +0.4% | 500.00 | 505.00 | 498.00 | 373,900 | |
| 498.00 | +2.00 | +0.4% | 500.00 | 500.00 | 496.00 | 1,553,900 | |
| 496.00 | 0.00 | 0.0% | 496.00 | 505.00 | 496.00 | 618,600 | |
| 496.00 | 0.00 | 0.0% | 498.00 | 505.00 | 496.00 | 1,412,100 | |
| 496.00 | -2.00 | -0.4% | 498.00 | 500.00 | 492.00 | 1,735,100 | |
| 498.00 | 0.00 | 0.0% | 500.00 | 505.00 | 498.00 | 712,100 | |
| 498.00 | 0.00 | 0.0% | 498.00 | 505.00 | 496.00 | 2,214,700 | |
| 498.00 | -2.00 | -0.4% | 505.00 | 505.00 | 498.00 | 713,500 | |
| 500.00 | 0.00 | 0.0% | 500.00 | 505.00 | 498.00 | 744,600 | |
| 500.00 | 0.00 | 0.0% | 500.00 | 510.00 | 498.00 | 1,867,900 | |
| 500.00 | +4.00 | +0.8% | 496.00 | 510.00 | 496.00 | 1,257,400 | |
| 496.00 | -9.00 | -1.8% | 505.00 | 510.00 | 496.00 | 3,300,900 | |
| 505.00 | 0.00 | 0.0% | 505.00 | 510.00 | 500.00 | 1,442,400 | |
| 505.00 | -5.00 | -1.0% | 510.00 | 515.00 | 505.00 | 2,137,600 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 515.00 | 505.00 | 1,532,500 | |
| 510.00 | +5.00 | +1.0% | 510.00 | 515.00 | 505.00 | 954,600 | |
| 505.00 | -15.00 | -2.9% | 515.00 | 520.00 | 505.00 | 2,329,700 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 525.00 | 515.00 | 3,758,300 | |
| 520.00 | -5.00 | -1.0% | 525.00 | 525.00 | 515.00 | 2,259,100 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 525.00 | 515.00 | 4,772,900 | |
| 525.00 | +5.00 | +1.0% | 520.00 | 525.00 | 515.00 | 4,229,500 | |
| 520.00 | +5.00 | +1.0% | 515.00 | 520.00 | 510.00 | 1,833,100 | |
| 515.00 | +5.00 | +1.0% | 510.00 | 520.00 | 505.00 | 3,142,000 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 515.00 | 505.00 | 2,998,400 | |
| 510.00 | +5.00 | +1.0% | 510.00 | 510.00 | 505.00 | 1,871,600 | |
| 505.00 | 0.00 | 0.0% | 510.00 | 510.00 | 505.00 | 721,600 | |
| 505.00 | -5.00 | -1.0% | 510.00 | 515.00 | 505.00 | 1,496,700 | |
| 510.00 | +5.00 | +1.0% | 505.00 | 515.00 | 500.00 | 5,618,900 | |
| 505.00 | -5.00 | -1.0% | 510.00 | 525.00 | 505.00 | 4,296,400 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 515.00 | 505.00 | 1,805,700 | |
| 510.00 | +5.00 | +1.0% | 510.00 | 515.00 | 505.00 | 2,825,900 | |
| 505.00 | -10.00 | -1.9% | 515.00 | 515.00 | 505.00 | 1,310,600 | |
| 515.00 | -5.00 | -1.0% | 520.00 | 520.00 | 505.00 | 3,370,700 | |
| 520.00 | +15.00 | +3.0% | 505.00 | 525.00 | 505.00 | 4,170,000 | |
| 505.00 | 0.00 | 0.0% | 505.00 | 505.00 | 505.00 | 0 | |
| 505.00 | +5.00 | +1.0% | 505.00 | 510.00 | 500.00 | 1,168,200 | |
| 500.00 | -5.00 | -1.0% | 510.00 | 510.00 | 500.00 | 931,400 | |
| 505.00 | 0.00 | 0.0% | 505.00 | 510.00 | 505.00 | 209,600 | |
| 505.00 | 0.00 | 0.0% | 510.00 | 510.00 | 500.00 | 3,253,800 | |
| 505.00 | -5.00 | -1.0% | 510.00 | 510.00 | 505.00 | 648,200 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 515.00 | 505.00 | 1,665,500 | |
| 510.00 | -10.00 | -1.9% | 520.00 | 520.00 | 510.00 | 730,300 | |
| 520.00 | +15.00 | +3.0% | 510.00 | 520.00 | 505.00 | 8,037,100 | |
| 505.00 | -5.00 | -1.0% | 515.00 | 515.00 | 500.00 | 2,654,700 | |
| 510.00 | +5.00 | +1.0% | 505.00 | 515.00 | 505.00 | 3,252,400 | |
| 505.00 | -10.00 | -1.9% | 515.00 | 515.00 | 505.00 | 2,564,400 | |
| 515.00 | +5.00 | +1.0% | 510.00 | 515.00 | 505.00 | 1,197,800 |
- Ticker
- IDX:MTDL
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Diversification Bolsters MTDL Performance; Sales Rise 17.5% YoY in the Third Quarter of 2026
Latest news
Diversification Bolsters MTDL Performance; Sales Rise 17.5% YoY in the Third Quarter of 2026
Oct 28, 2026
Closed 458.00 (-4.2%) on Oct 29, 2026
Diversification Bolsters MTDL’s Performance; Sales Rise 17.5% YoY in the Third Quarter of 2026
Oct 28, 2026
Closed 458.00 (-4.2%) on Oct 29, 2026
the disclosure of information - capital reduction in PT Packet Systems Indonesia (PSI)
Oct 20, 2026
Closed 458.00 (0.0%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 505.00 (0.0%) on Oct 7, 2026
Strengthening AI - Driven business, MTDL Accelerates agentic AI in Indonesia
Sep 5, 2026
Closed 525.00 (+1.0%) on Sep 7, 2026
MTDL's Revenue and Profit Increased in the First Half of 2026
Jul 29, 2026
Closed 510.00 (0.0%) on Jul 29, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 15, 2026
Closed 515.00 (0.0%) on Jul 16, 2026
Report of ownership or any changes in share ownership of public companies
Jun 19, 2026
Closed 505.00 (-6.5%) on Jun 19, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 12, 2026
Closed 535.00 (0.0%) on Jun 15, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 10, 2026
Closed 510.00 (-1.9%) on Jun 11, 2026
PT Metrodata Electronics Tbk on 6ix
- News releases
- 23 in the last 12 months · 39 in all · newest Oct 28, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about PT Metrodata Electronics Tbk.