Efek Terdaftar

Metrodata Electronic Tbk, PT

Security name
Metrodata Electronic Tbk
Issuer
Metrodata Electronic Tbk, PT
ISIN Code
ID1000055007
Short Code
MTDL
Type
Saham Biasa
Listing Date
09 April 1990
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
2,455,376,917.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
2,455,376,917 (Total)
As of 19 Nov 2019
73.96% Scripless = 1,816,100,580.000
Local Percentage
55.88%
Foreign Percentage
18.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Nov 2018 0 820 805 805 19,386 1,583,710,000 162
27 Nov 2018 0 810 800 805 32,507 2,622,760,500 207
28 Nov 2018 0 820 800 810 34,533 2,792,745,500 190
29 Nov 2018 0 820 815 820 22,153 1,808,412,000 188
30 Nov 2018 0 820 815 820 21,582 1,766,036,000 131
04 Dec 2018 0 835 825 830 21,417 1,777,620,500 131
05 Dec 2018 0 850 830 840 51,950 4,372,306,500 303
06 Dec 2018 0 840 825 825 22,633 1,884,352,500 199
10 Dec 2018 0 840 825 840 36,009 3,014,762,500 341
11 Dec 2018 0 850 840 840 71,315 6,036,279,500 644
12 Dec 2018 0 840 830 830 27,691 2,317,947,000 299
13 Dec 2018 0 845 830 835 54,103 4,529,843,000 931
14 Dec 2018 0 840 820 820 24,049 1,998,030,500 241
17 Dec 2018 0 840 820 830 84,144 6,965,330,500 736
18 Dec 2018 0 830 800 800 44,154 3,576,666,500 464
20 Dec 2018 0 820 810 820 31,062 2,539,384,000 458
21 Dec 2018 0 825 815 820 16,346 1,339,819,000 165
26 Dec 2018 0 830 815 820 29,879 2,464,487,000 441
27 Dec 2018 0 895 825 880 160,012 13,829,834,500 2,565
28 Dec 2018 0 900 865 865 92,882 8,243,017,000 1,075
02 Jan 2019 0 875 845 845 45,883 3,972,192,500 491
03 Jan 2019 0 845 825 825 6,932 576,065,500 138
04 Jan 2019 0 825 805 805 21,059 1,721,322,500 355
07 Jan 2019 0 815 775 805 13,423 1,072,575,000 202
08 Jan 2019 0 810 795 795 19,707 1,589,347,000 151
09 Jan 2019 0 800 780 800 23,311 1,849,944,000 488
10 Jan 2019 0 850 805 815 66,401 5,547,436,500 812
11 Jan 2019 0 840 815 825 88,814 7,350,598,000 597
14 Jan 2019 0 875 825 835 87,405 7,479,798,000 899
15 Jan 2019 0 855 835 845 24,305 2,060,996,500 212
16 Jan 2019 0 865 840 840 29,273 2,515,492,000 448
17 Jan 2019 0 855 840 850 22,616 1,915,718,000 233
21 Jan 2019 0 890 860 880 66,883 5,837,691,500 981
23 Jan 2019 0 925 880 915 82,262 7,439,896,000 1,147
24 Jan 2019 0 915 900 910 13,359 1,214,926,500 155
25 Jan 2019 0 915 900 915 53,227 4,814,954,000 767
29 Jan 2019 0 940 900 910 56,914 5,233,974,000 571
30 Jan 2019 0 915 900 900 20,010 1,819,669,500 256
31 Jan 2019 0 905 895 895 25,114 2,259,625,000 340
01 Feb 2019 0 900 895 895 10,107 904,599,500 87
04 Feb 2019 0 905 895 905 11,753 1,056,613,500 173
07 Feb 2019 0 920 910 910 16,730 1,529,760,000 307
08 Feb 2019 0 910 885 905 9,390 841,691,500 82
13 Feb 2019 0 920 900 900 111,501 10,137,396,500 1,262
14 Feb 2019 0 905 900 900 16,288 1,469,274,000 254
15 Feb 2019 0 905 895 905 12,488 1,124,542,000 187
18 Feb 2019 0 910 900 905 9,735 882,563,000 105
19 Feb 2019 0 910 895 900 13,634 1,228,652,000 212
20 Feb 2019 0 905 895 905 23,795 2,142,713,000 237
22 Feb 2019 0 895 865 895 34,089 3,021,602,000 448
25 Feb 2019 0 965 895 960 279,572 26,385,178,000 1,985
26 Feb 2019 0 1,005 960 995 221,162 21,935,088,000 2,188
27 Feb 2019 0 1,005 975 990 46,344 4,609,581,500 702
28 Feb 2019 0 1,005 970 970 18,661 1,847,823,500 304
01 Mar 2019 0 990 960 960 22,694 2,214,595,500 478
04 Mar 2019 0 965 935 960 40,268 3,841,755,000 500
05 Mar 2019 0 965 955 965 24,846 2,391,481,500 464
06 Mar 2019 0 1,035 970 1,025 154,971 15,645,450,000 2,567
08 Mar 2019 0 1,050 1,015 1,045 106,974 11,120,515,500 1,002
11 Mar 2019 0 1,070 1,030 1,030 84,880 8,956,422,000 955
12 Mar 2019 0 1,030 1,005 1,005 31,009 3,150,955,000 526
13 Mar 2019 0 1,025 975 1,005 87,918 8,829,694,000 1,621
14 Mar 2019 0 1,100 1,000 1,045 379,153 40,094,486,500 4,294
15 Mar 2019 0 1,145 1,050 1,100 299,364 32,928,160,500 3,765
18 Mar 2019 0 1,120 1,060 1,095 73,115 8,005,359,500 1,037
19 Mar 2019 0 1,110 1,075 1,085 40,614 4,438,554,000 555
20 Mar 2019 0 1,105 1,085 1,105 45,365 4,951,905,500 573
21 Mar 2019 0 1,120 1,095 1,095 35,800 3,959,413,000 664
22 Mar 2019 0 1,115 1,095 1,105 33,893 3,746,453,500 547
25 Mar 2019 0 1,150 1,095 1,105 105,739 11,868,354,000 1,642
26 Mar 2019 0 1,200 1,105 1,170 196,847 22,895,423,500 2,644
27 Mar 2019 0 1,175 1,135 1,135 26,218 3,033,944,500 347
28 Mar 2019 0 1,150 1,115 1,130 48,639 5,547,220,500 654
29 Mar 2019 0 1,135 1,100 1,100 35,828 3,999,030,000 528
01 Apr 2019 0 1,130 1,050 1,050 70,531 7,740,237,500 937
02 Apr 2019 0 1,050 1,005 1,035 94,033 9,676,675,500 1,096
04 Apr 2019 0 1,060 1,015 1,055 75,895 7,880,544,000 998
05 Apr 2019 0 1,100 1,050 1,090 128,597 13,930,899,500 2,276
08 Apr 2019 0 1,135 1,090 1,125 181,557 20,288,679,500 2,679
09 Apr 2019 0 1,130 1,090 1,095 44,383 4,950,384,000 888
10 Apr 2019 0 1,105 1,075 1,085 35,541 3,886,297,000 359
11 Apr 2019 0 1,085 1,070 1,080 37,783 4,077,408,000 309
12 Apr 2019 0 1,125 1,080 1,120 138,831 15,386,742,500 1,568
16 Apr 2019 0 1,105 1,085 1,095 42,298 4,643,310,500 490
18 Apr 2019 0 1,095 1,065 1,065 23,505 2,533,713,000 411
22 Apr 2019 0 1,065 1,015 1,015 41,210 4,280,223,000 439
23 Apr 2019 0 1,030 985 990 46,130 4,660,730,000 797
24 Apr 2019 0 1,005 975 975 55,614 5,514,897,500 851
25 Apr 2019 0 1,025 955 975 42,054 4,063,622,000 590
26 Apr 2019 0 980 965 975 34,582 3,363,251,500 569
29 Apr 2019 0 1,080 975 1,080 351,770 36,650,085,000 3,975
30 Apr 2019 0 1,095 1,060 1,080 76,961 8,334,471,000 1,012
02 May 2019 0 1,120 1,070 1,115 102,884 11,255,899,500 1,278
03 May 2019 0 1,120 1,085 1,105 32,208 3,557,904,500 381
06 May 2019 0 1,100 1,070 1,080 49,252 5,339,090,500 876
07 May 2019 0 1,115 1,080 1,095 48,553 5,333,627,000 644
08 May 2019 0 1,095 1,075 1,075 31,803 3,452,926,000 960
09 May 2019 0 1,070 985 1,005 33,531 3,508,480,000 733
10 May 2019 0 1,025 990 1,025 43,571 4,408,626,500 810
13 May 2019 0 1,050 1,020 1,040 42,896 4,440,476,000 718
15 May 2019 0 1,060 1,025 1,025 54,646 5,735,608,000 503
16 May 2019 0 1,065 1,010 1,060 86,293 8,948,423,500 1,899
17 May 2019 0 1,060 1,035 1,040 25,408 2,653,273,000 542
20 May 2019 0 1,040 1,025 1,030 33,263 3,421,189,500 318
21 May 2019 0 1,045 1,025 1,035 28,980 2,998,746,500 470
22 May 2019 0 1,040 1,030 1,040 36,526 3,784,024,000 455
23 May 2019 0 1,080 1,040 1,075 71,855 7,639,836,000 1,236
24 May 2019 0 1,110 1,070 1,095 60,921 6,663,717,500 1,060
27 May 2019 0 1,120 1,090 1,110 60,859 6,732,693,000 770
28 May 2019 0 1,150 1,110 1,145 64,691 7,286,858,000 626
29 May 2019 0 1,150 1,130 1,135 37,634 4,283,945,000 442
31 May 2019 0 1,150 1,130 1,140 41,165 4,689,918,500 386
10 Jun 2019 0 1,200 1,140 1,190 110,829 13,115,144,000 1,038
11 Jun 2019 0 1,250 1,190 1,240 133,991 16,423,683,500 1,784
12 Jun 2019 0 1,260 1,225 1,230 76,741 9,563,975,500 1,407
13 Jun 2019 0 1,310 1,225 1,230 148,605 18,798,366,500 1,973
14 Jun 2019 0 1,290 1,230 1,275 53,595 6,733,390,500 975
17 Jun 2019 0 1,325 1,235 1,235 35,050 4,482,668,500 832
18 Jun 2019 0 1,240 1,205 1,230 20,944 2,567,958,500 566
19 Jun 2019 0 1,260 1,225 1,225 25,122 3,128,166,000 659
20 Jun 2019 0 1,260 1,225 1,250 27,365 3,398,792,000 553
21 Jun 2019 0 1,300 1,245 1,260 29,361 3,707,173,500 457
24 Jun 2019 0 1,280 1,240 1,265 30,040 3,792,146,000 1,277
25 Jun 2019 0 1,270 1,240 1,240 28,227 3,546,870,000 476
26 Jun 2019 0 1,270 1,235 1,245 41,717 5,237,700,000 695
27 Jun 2019 0 1,275 1,240 1,265 21,178 2,673,018,000 327
28 Jun 2019 0 1,275 1,240 1,240 27,267 3,437,167,000 564
01 Jul 2019 0 1,280 1,250 1,260 27,176 3,431,183,000 587
02 Jul 2019 0 1,265 1,250 1,250 24,717 3,113,665,500 595
03 Jul 2019 0 1,270 1,155 1,200 70,089 8,581,674,000 1,105
05 Jul 2019 0 1,170 1,150 1,150 29,019 3,361,691,500 663
08 Jul 2019 0 1,160 1,140 1,150 24,582 2,826,738,500 504
09 Jul 2019 0 1,240 1,150 1,225 99,012 11,882,212,000 2,099
10 Jul 2019 0 1,255 1,215 1,240 47,477 5,873,799,500 1,122
11 Jul 2019 0 1,280 1,235 1,270 48,573 6,105,064,500 837
12 Jul 2019 0 1,305 1,250 1,290 89,078 11,471,177,500 1,095
15 Jul 2019 0 1,305 1,285 1,285 36,859 4,771,517,500 702
16 Jul 2019 0 1,300 1,280 1,280 47,027 6,068,360,500 597
17 Jul 2019 0 1,280 1,265 1,265 29,070 3,703,453,000 430
18 Jul 2019 0 1,265 1,250 1,255 24,728 3,113,703,000 529
19 Jul 2019 0 1,305 1,255 1,300 77,526 9,995,950,000 916
22 Jul 2019 0 1,375 1,285 1,310 142,461 18,963,822,500 2,135
23 Jul 2019 0 1,325 1,310 1,310 39,382 5,183,220,000 603
24 Jul 2019 0 1,310 1,265 1,285 35,140 4,537,630,000 512
25 Jul 2019 0 1,310 1,285 1,305 55,286 7,173,899,000 825
26 Jul 2019 0 1,305 1,290 1,300 51,985 6,747,295,000 292
29 Jul 2019 0 1,300 1,280 1,285 34,986 4,511,971,000 584
30 Jul 2019 0 1,290 1,270 1,270 34,567 4,432,989,500 612
31 Jul 2019 0 1,310 1,265 1,295 114,963 14,881,725,500 1,558
01 Aug 2019 0 1,300 1,280 1,300 68,751 8,910,546,500 619
02 Aug 2019 0 1,310 1,290 1,300 55,167 7,167,397,500 644
05 Aug 2019 0 1,300 1,185 1,195 60,237 7,513,779,000 912
06 Aug 2019 0 1,200 1,140 1,175 37,369 4,356,499,000 738
07 Aug 2019 0 1,285 1,175 1,265 200,135 24,770,456,500 2,429
08 Aug 2019 0 1,300 1,250 1,285 107,453 13,790,296,000 1,788
09 Aug 2019 0 1,295 1,275 1,285 58,937 7,598,552,000 659
13 Aug 2019 0 1,290 1,265 1,280 29,663 3,798,971,500 478
14 Aug 2019 0 1,305 1,285 1,305 96,895 12,585,026,500 1,059
15 Aug 2019 0 1,305 1,240 1,275 44,597 5,676,207,500 1,022
16 Aug 2019 0 1,300 1,270 1,295 40,549 5,205,860,000 662
19 Aug 2019 0 1,300 1,290 1,295 24,098 3,122,532,000 379
20 Aug 2019 0 1,300 1,285 1,290 26,802 3,464,717,000 373
21 Aug 2019 0 1,300 1,280 1,280 25,259 3,263,027,500 362
22 Aug 2019 0 1,295 1,275 1,295 38,784 4,990,517,000 708
23 Aug 2019 0 1,310 1,290 1,310 21,923 2,840,717,000 624
26 Aug 2019 0 1,320 1,280 1,305 52,329 6,859,135,000 628
27 Aug 2019 0 1,350 1,305 1,340 135,045 18,024,200,500 1,470
28 Aug 2019 0 1,350 1,325 1,335 56,113 7,538,734,500 930
29 Aug 2019 0 1,365 1,330 1,365 109,293 14,794,169,000 1,949
30 Aug 2019 0 1,375 1,350 1,365 46,730 6,370,882,000 911
02 Sep 2019 0 1,375 1,345 1,345 31,622 4,294,800,000 701
03 Sep 2019 0 1,360 1,340 1,345 40,776 5,511,970,000 630
04 Sep 2019 0 1,345 1,305 1,315 67,301 8,960,527,000 1,068
05 Sep 2019 0 1,330 1,305 1,315 39,975 5,269,300,500 1,015
06 Sep 2019 0 1,350 1,315 1,340 56,973 7,606,119,000 821
09 Sep 2019 0 1,370 1,335 1,345 90,623 12,317,201,000 1,049
11 Sep 2019 0 1,380 1,340 1,370 52,230 7,132,933,000 709
12 Sep 2019 0 1,380 1,355 1,360 53,806 7,371,390,500 794
13 Sep 2019 0 1,370 1,350 1,355 28,944 3,936,467,000 789
16 Sep 2019 0 1,365 1,345 1,355 31,672 4,292,296,500 709
17 Sep 2019 0 1,375 1,345 1,345 30,705 4,189,931,000 312
18 Sep 2019 0 1,345 1,315 1,320 23,949 3,177,226,000 434
19 Sep 2019 0 1,330 1,260 1,260 55,866 7,257,284,000 1,095
20 Sep 2019 0 1,310 1,255 1,310 82,367 10,559,358,000 1,775
23 Sep 2019 0 1,385 1,305 1,375 260,787 35,532,350,000 2,931
24 Sep 2019 0 1,385 1,345 1,375 78,245 10,736,310,000 1,255
25 Sep 2019 0 1,380 1,365 1,375 46,506 6,385,421,500 629
26 Sep 2019 0 1,380 1,375 1,375 29,732 4,088,634,500 427
27 Sep 2019 0 1,410 1,375 1,400 90,059 12,525,480,500 1,210
30 Sep 2019 0 1,445 1,385 1,440 116,045 16,485,540,500 2,308
01 Oct 2019 0 1,475 1,435 1,460 120,846 17,659,694,500 2,182
02 Oct 2019 0 1,460 1,395 1,395 45,986 6,590,958,000 783
03 Oct 2019 0 1,395 1,300 1,330 34,461 4,666,610,500 980
04 Oct 2019 0 1,380 1,315 1,365 48,854 6,639,332,500 829
07 Oct 2019 0 1,385 1,335 1,375 43,062 5,890,583,000 894
08 Oct 2019 0 1,375 1,360 1,370 20,198 2,771,956,000 633
09 Oct 2019 0 1,380 1,365 1,375 23,920 3,276,251,500 939
10 Oct 2019 0 1,375 1,365 1,375 23,635 3,242,510,000 551
11 Oct 2019 0 1,375 1,360 1,360 15,904 2,179,133,000 515
15 Oct 2019 0 1,455 1,360 1,425 93,062 13,143,536,500 1,501
16 Oct 2019 0 1,485 1,420 1,455 91,839 13,437,208,000 1,628
17 Oct 2019 0 1,470 1,450 1,455 30,163 4,410,538,000 477
18 Oct 2019 0 1,475 1,455 1,475 32,757 4,808,413,500 776
21 Oct 2019 0 1,475 1,470 1,470 20,188 2,970,306,000 327
22 Oct 2019 0 1,515 1,465 1,500 90,911 13,650,123,500 1,263
23 Oct 2019 0 1,520 1,495 1,520 65,020 9,796,420,500 1,157
24 Oct 2019 0 1,545 1,520 1,540 55,792 8,556,199,500 766
25 Oct 2019 0 1,575 1,535 1,575 47,975 7,485,209,500 1,233
28 Oct 2019 0 1,595 1,570 1,595 78,443 12,444,309,500 1,152
29 Oct 2019 0 1,645 1,595 1,645 81,656 13,234,278,500 1,416
30 Oct 2019 0 1,665 1,635 1,645 53,214 8,787,875,000 1,147
31 Oct 2019 0 1,650 1,605 1,620 28,318 4,629,417,000 893
01 Nov 2019 0 1,650 1,605 1,650 26,387 4,317,584,500 507
04 Nov 2019 0 1,710 1,630 1,710 124,792 20,986,028,000 2,477
05 Nov 2019 0 1,825 1,710 1,800 166,882 29,541,327,000 3,374
06 Nov 2019 0 1,820 1,770 1,775 40,179 7,238,902,000 1,286
07 Nov 2019 0 1,775 1,680 1,770 31,999 5,565,382,000 1,024
08 Nov 2019 0 1,800 1,755 1,785 42,244 7,518,389,000 948
11 Nov 2019 0 1,855 1,770 1,850 130,459 23,834,596,500 1,678
12 Nov 2019 0 1,880 1,590 1,850 200,298 36,121,305,000 3,606
13 Nov 2019 0 1,885 1,770 1,780 155,198 28,752,305,500 2,158
14 Nov 2019 0 1,790 1,715 1,750 87,411 15,384,772,500 1,277
15 Nov 2019 0 1,805 1,730 1,760 80,981 14,339,505,000 1,179
18 Nov 2019 0 1,770 1,710 1,740 35,154 6,147,582,000 587
19 Nov 2019 0 1,850 1,735 1,835 107,603 19,142,325,000 1,864

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MTDL : 25 IDR) 12 Jun 2019 14 Jun 2019 27 Jun 2019 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active
Cash Dividend (1 MTDL : 10 IDR) 25 Jun 2018 28 Jun 2018 16 Jul 2018 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Mixed Dividend (30 MTDL : 165 IDR) 07 Jul 2017 12 Jul 2017 20 Jul 2017 Active
Mixed Dividend (30 MTDL : 1 MTDL ) 07 Jul 2017 12 Jul 2017 20 Jul 2017 Active
Stock Dividend (30 MTDL : 1 MTDL ) - 12 Jul 2017 20 Jul 2017 Cancelled
Proxy Voting   - 16 May 2017 08 Jun 2017 Active
Mixed Dividend (35 MTDL : 1 MTDL ) 01 Jul 2016 13 Jul 2016 22 Jul 2016 Active
Mixed Dividend (35 MTDL : 192.5 IDR) 01 Jul 2016 13 Jul 2016 22 Jul 2016 Active
Proxy Voting   - 16 May 2016 08 Jun 2016 Active
Mixed Dividend (35 MTDL : 1 MTDL ) 29 Jun 2015 02 Jul 2015 22 Jul 2015 Active
Stock Dividend (35 MTDL : 1 MTDL ) - 02 Jul 2015 22 Jul 2015 Cancelled
Mixed Dividend (35 MTDL : 175 IDR) 29 Jun 2015 02 Jul 2015 22 Jul 2015 Active
Proxy Voting   - 13 May 2015 08 Jun 2015 Active
Cash Dividend (1 MTDL : 12.5 IDR) 03 Jun 2014 06 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 22 Apr 2014 08 May 2014 Active
Cash Dividend (1 MTDL : 5 IDR) 02 Jul 2013 05 Jul 2013 19 Jul 2013 Active
Proxy Voting   - 23 May 2013 10 Jun 2013 Active
Cash Dividend (1 MTDL : 4 IDR) 11 Jul 2012 16 Jul 2012 30 Jul 2012 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Cash Dividend (1 MTDL : 4 IDR) 11 Jul 2011 14 Jul 2011 28 Jul 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Cash Dividend (1 MTDL : 1 IDR) 16 Jun 2010 21 Jun 2010 05 Jul 2010 Active
Proxy Voting   - 10 May 2010 26 May 2010 Active
Cash Dividend (1 MTDL : 1 IDR) 24 Jun 2009 29 Jun 2009 13 Jul 2009 Active
Proxy Voting   - 18 May 2009 03 Jun 2009 Active
Proxy Voting   - 15 Aug 2008 03 Sep 2008 Active
Cash Dividend (1 MTDL : 2.8 IDR) 26 Jun 2008 01 Jul 2008 15 Jul 2008 Active
Proxy Voting   - 19 May 2008 05 Jun 2008 Active
Cash Dividend   19 Jul 2007 24 Jul 2007 07 Aug 2007 Active
Proxy Voting   - 08 Jun 2007 26 Jun 2007 Active
Cash Dividend   05 Jul 2006 10 Jul 2006 24 Jul 2006 Active
Proxy Voting   - 29 May 2006 14 Jun 2006 Active
Cash Dividend   22 Jun 2005 27 Jun 2005 11 Jul 2005 Active
Proxy Voting   - 16 May 2005 01 Jun 2005 Active
Proxy Voting   - 18 May 2004 02 Jun 2004 Active
Proxy Voting   - 02 Jun 2003 18 Jun 2003 Active
Cash Dividend   11 Jun 2002 14 Jun 2002 28 Jun 2002 Active
Proxy Voting   - 06 May 2002 22 May 2002 Active
Right Distribution   15 Nov 2001 20 Nov 2001 04 Dec 2001 Active
Cash Dividend   28 Jun 2001 03 Jul 2001 17 Jul 2001 Active