IDX · MDLA · stock
PT Medela Potentia Tbk (MDLA) stock price history
Every IDX trading session of PT Medela Potentia Tbk from Apr 15, 2025 to Sep 28, 2026: 351 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDLA adjusted close, 2025 to 2026
- IDR 274.14
- All time high, 2025
- IDR 281.65
- 52 week high, IDR 175.00 low
- 351
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MDLA key facts
- PT Medela Potentia Tbk (MDLA) closed at IDR 204.00 on Sep 28, 2026 on IDX.
- MDLA's all time high close is IDR 274.14, set on Dec 11, 2025; its all time low close is IDR 166.83 on Apr 15, 2025.
- MDLA's 52 week range is IDR 175.00 to IDR 281.65.
- MDLA returned -4.7% over the year to Sep 28, 2026.
- Since Apr 15, 2025 MDLA returned +22%, +14.8% a year compounded.
- MDLA's deepest drawdown was -35.8% from Dec 11, 2025 to Jun 8, 2026.
- DataCedar holds 351 daily sessions of MDLA history from Apr 15, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MDLA price chart, 2025 to 2026
MDLA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | 0.0% |
| 6 months | +2.5% |
| Year to date | -17.7% |
| 1 year | -4.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 15, 2025 | +22.3% |
| Compound annual growth, 1.5 years | +14.8% |
MDLA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 274.14 on Dec 11, 2025
- All time low close
- IDR 166.83 on Apr 15, 2025
- 52 week high
- IDR 281.65 on Dec 8, 2025
- 52 week low
- IDR 175.00 on Jun 9, 2026
- Deepest drawdown
- -35.8% from Dec 11, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +24.8% on Aug 21, 2025
- Worst single session
- -6.7% on Mar 2, 2026
- Volatility, 1 year annualised
- 34.9%
- Sessions closing higher, 1 year
- 34%
MDLA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Apr 15, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 247.85 | IDR 251.61 | IDR 175.00 | IDR 204.00 | -17.7% | 440.7M | 178 |
| 2025 | IDR 169.50 | IDR 298.55 | IDR 159.69 | IDR 247.85 | n/a | 3.3B | 173 |
MDLA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 204.00 | -1.9% |
| August 2026 | IDR 208.00 | -1.9% |
| July 2026 | IDR 212.00 | +5.0% |
| June 2026 | IDR 202.00 | -1.0% |
| May 2026 | IDR 204.00 | +0.6% |
| April 2026 | IDR 202.79 | +2.9% |
| March 2026 | IDR 197.16 | -12.5% |
| February 2026 | IDR 225.32 | -2.4% |
| January 2026 | IDR 230.95 | -6.8% |
| December 2025 | IDR 247.85 | +4.8% |
| November 2025 | IDR 236.59 | +6.8% |
| October 2025 | IDR 221.57 | +4.4% |
About the MDLA data
Daily bars. 351 sessions from Apr 15, 2025 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MDLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MDLA share price history
