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
430.00 IDR +22.00 (+5.4%)
Close on Oct 21, 2026
- Day range
- 404.00 – 430.00 IDROct 21, 2026
- Volume
- 5.04M sharesOct 21, 2026
- Market cap
- 34.74T IDRAt the close on Oct 21, 2026 · price × 80.80B shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:MTEL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 384.00 | 15,873,200 | |
| 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 | +6.00 | +1.3% | 460.00 | 462.00 | 452.00 | 5,342,400 | |
| 450.00 | 0.00 | 0.0% | 450.00 | 450.00 | 450.00 | 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 | |
| 462.00 | +8.00 | +1.8% | 456.00 | 462.00 | 450.00 | 46,303,800 | |
| 454.00 | 0.00 | 0.0% | 452.00 | 460.00 | 448.00 | 52,308,400 | |
| 454.00 | +4.00 | +0.9% | 448.00 | 454.00 | 444.00 | 29,265,300 | |
| 450.00 | 0.00 | 0.0% | 448.00 | 450.00 | 444.00 | 51,682,200 | |
| 450.00 | -6.00 | -1.3% | 456.00 | 456.00 | 448.00 | 50,368,000 | |
| 456.00 | 0.00 | 0.0% | 454.00 | 456.00 | 446.00 | 53,144,600 | |
| 456.00 | +2.00 | +0.4% | 454.00 | 456.00 | 450.00 | 44,951,400 | |
| 454.00 | -2.00 | -0.4% | 454.00 | 458.00 | 450.00 | 38,476,100 | |
| 456.00 | -4.00 | -0.9% | 460.00 | 460.00 | 454.00 | 52,406,800 |
- Ticker
- IDX:MTEL
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Telecom services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Announcement High Shareholding Concentration PT Dayamitra Telekomunikasi Tbk (MTEL)
Latest deck · Aug 5, 2026
Investor Presentation (August 2026)
Investor deck · 13 slides
Latest news
Announcement High Shareholding Concentration PT Dayamitra Telekomunikasi Tbk (MTEL)
Oct 12, 2026
Closed 456.00 (+1.3%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 450.00 (0.0%) 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
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
- 14 in the last 12 months · 14 in all · newest Oct 12, 2026 · oldest 2026
- Decks
- 17 decks · latest Aug 5, 2026
Log in to ask 6ix AI your own questions about PT Dayamitra Telekomunikasi Tbk.