Stock listing
IDX:MTEL PT Dayamitra Telekomunikasi Tbk Saham
Follow PT Dayamitra Telekomunikasi Tbk into a list and get an email when it puts out news.
Share price · IDX:MTEL
366.00 IDR -20.00 (-5.2%)
Close on Nov 3, 2026
- Day range
- 366.00 – 390.00 IDRNov 3, 2026
- Volume
- 6.71M sharesNov 3, 2026
- Market cap
- 29.57T IDRAt the close on Nov 3, 2026 · price × 80.80B shares outstanding
- 52-week range
- 366.00 – 705.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 11.84B IDRMedian day 15.71M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:MTEL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 366.00 | -20.00 | -5.2% | 388.00 | 390.00 | 366.00 | 6,712,200 | |
| 386.00 | 0.00 | 0.0% | 396.00 | 396.00 | 380.00 | 5,481,100 | |
| 386.00 | +6.00 | +1.6% | 380.00 | 390.00 | 374.00 | 6,820,500 | |
| 380.00 | -4.00 | -1.0% | 384.00 | 388.00 | 378.00 | 5,255,800 | |
| 384.00 | -6.00 | -1.5% | 390.00 | 390.00 | 380.00 | 5,967,400 | |
| 390.00 | +8.00 | +2.1% | 386.00 | 390.00 | 378.00 | 7,715,300 | |
| 382.00 | -22.00 | -5.4% | 402.00 | 404.00 | 382.00 | 14,885,200 | |
| 404.00 | -20.00 | -4.7% | 420.00 | 426.00 | 404.00 | 22,473,900 | |
| 424.00 | -6.00 | -1.4% | 428.00 | 428.00 | 414.00 | 15,706,000 | |
| 430.00 | +22.00 | +5.4% | 408.00 | 430.00 | 404.00 | 5,044,800 | |
| 408.00 | +6.00 | +1.5% | 402.00 | 414.00 | 386.00 | 5,906,700 | |
| 402.00 | -2.00 | -0.5% | 410.00 | 410.00 | 378.00 | 22,712,400 | |
| 404.00 | -44.00 | -9.8% | 436.00 | 436.00 | 382.00 | 16,386,700 | |
| 448.00 | +4.00 | +0.9% | 444.00 | 454.00 | 436.00 | 7,359,300 | |
| 444.00 | -12.00 | -2.6% | 460.00 | 460.00 | 444.00 | 5,621,900 | |
| 456.00 | -4.00 | -0.9% | 460.00 | 462.00 | 452.00 | 5,342,400 | |
| 460.00 | +10.00 | +2.2% | 450.00 | 460.00 | 448.00 | 10,693,600 | |
| 450.00 | +2.00 | +0.4% | 448.00 | 454.00 | 448.00 | 1,959,200 | |
| 448.00 | -12.00 | -2.6% | 460.00 | 462.00 | 448.00 | 2,461,000 | |
| 460.00 | +2.00 | +0.4% | 460.00 | 460.00 | 454.00 | 3,514,900 | |
| 458.00 | +16.00 | +3.6% | 444.00 | 458.00 | 442.00 | 4,119,300 | |
| 442.00 | -4.00 | -0.9% | 444.00 | 444.00 | 440.00 | 3,935,100 | |
| 446.00 | 0.00 | 0.0% | 446.00 | 448.00 | 444.00 | 1,443,000 | |
| 446.00 | -4.00 | -0.9% | 450.00 | 454.00 | 438.00 | 12,408,600 | |
| 450.00 | -10.00 | -2.2% | 456.00 | 462.00 | 450.00 | 9,022,000 | |
| 460.00 | +6.00 | +1.3% | 454.00 | 468.00 | 446.00 | 8,655,000 | |
| 454.00 | -12.00 | -2.6% | 464.00 | 464.00 | 452.00 | 12,638,200 | |
| 466.00 | -16.00 | -3.3% | 482.00 | 482.00 | 466.00 | 14,358,400 | |
| 482.00 | -6.00 | -1.2% | 488.00 | 490.00 | 482.00 | 4,073,600 | |
| 488.00 | -4.00 | -0.8% | 494.00 | 496.00 | 484.00 | 15,918,500 | |
| 492.00 | 0.00 | 0.0% | 492.00 | 510.00 | 490.00 | 32,711,400 | |
| 492.00 | -8.00 | -1.6% | 500.00 | 500.00 | 492.00 | 10,356,600 | |
| 500.00 | +22.00 | +4.6% | 478.00 | 500.00 | 476.00 | 57,452,900 | |
| 478.00 | -6.00 | -1.2% | 484.00 | 484.00 | 476.00 | 8,878,200 | |
| 484.00 | -8.00 | -1.6% | 486.00 | 492.00 | 484.00 | 14,052,500 | |
| 492.00 | +10.00 | +2.1% | 480.00 | 492.00 | 474.00 | 23,673,300 | |
| 482.00 | +4.00 | +0.8% | 482.00 | 482.00 | 462.00 | 30,932,000 | |
| 478.00 | -16.00 | -3.2% | 486.00 | 488.00 | 476.00 | 42,082,600 | |
| 494.00 | -6.00 | -1.2% | 498.00 | 500.00 | 494.00 | 27,806,300 | |
| 500.00 | +2.00 | +0.4% | 496.00 | 505.00 | 492.00 | 33,374,000 | |
| 498.00 | +8.00 | +1.6% | 488.00 | 498.00 | 488.00 | 31,058,700 | |
| 490.00 | 0.00 | 0.0% | 478.00 | 490.00 | 478.00 | 33,927,000 | |
| 490.00 | +8.00 | +1.7% | 484.00 | 490.00 | 480.00 | 34,620,600 | |
| 482.00 | +2.00 | +0.4% | 480.00 | 482.00 | 476.00 | 28,586,800 | |
| 480.00 | 0.00 | 0.0% | 478.00 | 484.00 | 474.00 | 21,113,700 | |
| 480.00 | +12.00 | +2.6% | 488.00 | 488.00 | 464.00 | 58,505,000 | |
| 468.00 | +8.00 | +1.7% | 460.00 | 468.00 | 458.00 | 129,526,700 | |
| 460.00 | -6.00 | -1.3% | 466.00 | 466.00 | 456.00 | 42,728,200 | |
| 466.00 | +6.00 | +1.3% | 456.00 | 466.00 | 454.00 | 72,271,200 | |
| 460.00 | +10.00 | +2.2% | 452.00 | 476.00 | 448.00 | 174,442,800 | |
| 450.00 | 0.00 | 0.0% | 450.00 | 450.00 | 450.00 | 0 | |
| 450.00 | +10.00 | +2.3% | 458.00 | 460.00 | 444.00 | 65,464,000 | |
| 440.00 | 0.00 | 0.0% | 440.00 | 442.00 | 436.00 | 14,176,500 | |
| 440.00 | 0.00 | 0.0% | 440.00 | 440.00 | 434.00 | 22,086,600 | |
| 440.00 | +2.00 | +0.5% | 440.00 | 440.00 | 434.00 | 15,460,300 | |
| 438.00 | +8.00 | +1.9% | 430.00 | 442.00 | 430.00 | 30,564,600 | |
| 430.00 | 0.00 | 0.0% | 430.00 | 430.00 | 430.00 | 0 | |
| 430.00 | 0.00 | 0.0% | 428.00 | 430.00 | 426.00 | 12,046,100 | |
| 430.00 | -2.00 | -0.5% | 430.00 | 432.00 | 426.00 | 17,905,100 | |
| 432.00 | +6.00 | +1.4% | 424.00 | 432.00 | 422.00 | 33,625,300 | |
| 426.00 | -8.00 | -1.8% | 434.00 | 434.00 | 418.00 | 68,659,600 | |
| 434.00 | +2.00 | +0.5% | 432.00 | 436.00 | 428.00 | 38,541,800 | |
| 432.00 | -6.00 | -1.4% | 438.00 | 440.00 | 432.00 | 40,552,000 | |
| 438.00 | -8.00 | -1.8% | 446.00 | 446.00 | 438.00 | 49,439,600 | |
| 446.00 | +2.00 | +0.5% | 446.00 | 450.00 | 444.00 | 48,022,200 | |
| 444.00 | -8.00 | -1.8% | 454.00 | 454.00 | 444.00 | 49,362,100 | |
| 452.00 | -10.00 | -2.2% | 462.00 | 462.00 | 450.00 | 55,900,000 |
- Ticker
- IDX:MTEL
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Telecom services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Disclosure of Information on the Commencement of Exercise Period of Management and Employee Stock Option Plan (MESOP) Stage III of PT Dayamitra Telekomunikasi Tbk
Latest deck · Aug 5, 2026
Investor Presentation (August 2026)
Investor deck · 13 slides
Latest news
Disclosure of Information on the Commencement of Exercise Period of Management and Employee Stock Option Plan (MESOP) Stage III of PT Dayamitra Telekomunikasi Tbk
Oct 27, 2026
Closed 384.00 (-1.5%) on Oct 28, 2026
Announcement High Shareholding Concentration PT Dayamitra Telekomunikasi Tbk (MTEL)
Oct 12, 2026
Closed 456.00 (-0.9%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 460.00 (+2.2%) on Oct 12, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 5, 2026
Closed 442.00 (-0.9%) on Oct 5, 2026
Disclosure of Information Regarding Share Buyback Report for Dissenting Shareholders to the Merger.
Jul 25, 2026
Closed 450.00 (-1.3%) on Jul 27, 2026
Submission of the Disclosure of Information Regarding the Proposed Share Buyback for Shareholders Who Do Not Approve the Merger
Jul 2, 2026
Closed 490.00 (-0.8%) on Jul 3, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 1, 2026
Closed 494.00 (-2.2%) on Jul 2, 2026
General Announcement Public Expose - Annual (CORRECTION)
Jun 30, 2026
Closed 505.00 (-6.5%) on Jul 1, 2026
Plan of Merger and Acquisition
Jun 26, 2026
Closed 498.00 (+3.3%) on Jun 29, 2026
Public Expose Material Submission - Annual
Jun 25, 2026
Closed 482.00 (0.0%) on Jun 26, 2026
Decks
Investor Presentation (August 2026)
Investor deck · 13 slides · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 14 slides · May 12, 2026
Investor Presentation (April 2026)
Investor deck · 14 slides · Apr 9, 2026
9M 2025 Earnings Presentation
Earnings · 13 slides · October 2025
PT Dayamitra Telekomunikasi Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Telecom services
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 28, 2026 · oldest 2026
- Decks
- 17 decks · latest Aug 5, 2026
Log in to ask 6ix AI your own questions about PT Dayamitra Telekomunikasi Tbk.