IDX · MTEL · stock
PT Dayamitra Telekomunikasi Tbk. (MTEL) stock price history
Every IDX trading session of PT Dayamitra Telekomunikasi Tbk. from Nov 22, 2021 to Nov 13, 2026: 1,194 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.
MTEL adjusted close, 2021 to 2026
- IDR 699.04
- All time high, 2021
- IDR 668.84
- 52 week high, IDR 304.00 low
- 1,194
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MTEL key facts
- PT Dayamitra Telekomunikasi Tbk. (MTEL) closed at IDR 322.00 on Nov 13, 2026 on IDX.
- MTEL's all time high close is IDR 699.04, set on Dec 30, 2021; its all time low close is IDR 304.00 on Nov 12, 2026.
- MTEL's 52 week range is IDR 304.00 to IDR 668.84.
- MTEL returned -39.4% over the year to Nov 13, 2026.
- Since Nov 22, 2021 MTEL returned -50%, -13.0% a year compounded.
- MTEL's deepest drawdown was -56.5% from Dec 30, 2021 to Nov 12, 2026.
- DataCedar holds 1,194 daily sessions of MTEL history from Nov 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTEL price chart, 2021 to 2026
MTEL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.4% |
| 3 months | -25.1% |
| 6 months | -33.4% |
| Year to date | -51.5% |
| 1 year | -39.4% |
| 3 years | -45.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 22, 2021 | -50.0% |
| Compound annual growth, 5.0 years | -13.0% |
MTEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 699.04 on Dec 30, 2021
- All time low close
- IDR 304.00 on Nov 12, 2026
- 52 week high
- IDR 668.84 on Dec 30, 2025
- 52 week low
- IDR 304.00 on Nov 12, 2026
- Deepest drawdown
- -56.5% from Dec 30, 2021 to Nov 12, 2026, not yet recovered
- Best single session
- +8.4% on Jun 30, 2026
- Worst single session
- -13.6% on Apr 8, 2025
- Volatility, 1 year annualised
- 32.9%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2023, -9%
MTEL 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. 2021 starts on Nov 22, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 664.10 | IDR 664.10 | IDR 304.00 | IDR 322.00 | -51.5% | 4.8B | 208 |
| 2025 | IDR 599.71 | IDR 668.84 | IDR 443.42 | IDR 664.10 | +13.3% | 3.9B | 236 |
| 2024 | IDR 622.16 | IDR 636.06 | IDR 485.38 | IDR 586.08 | -5.8% | 6.9B | 236 |
| 2023 | IDR 679.85 | IDR 684.12 | IDR 529.50 | IDR 622.16 | -9.1% | 9.1B | 239 |
| 2022 | IDR 703.25 | IDR 703.25 | IDR 547.30 | IDR 684.12 | -2.1% | 10.9B | 246 |
| 2021 | IDR 715.89 | IDR 749.58 | IDR 631.67 | IDR 699.04 | n/a | 4.8B | 29 |
MTEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 322.00 | -16.6% |
| October 2026 | IDR 386.00 | -14.2% |
| September 2026 | IDR 450.00 | -3.8% |
| August 2026 | IDR 468.00 | +1.3% |
| July 2026 | IDR 462.00 | -9.8% |
| June 2026 | IDR 512.30 | +3.8% |
| May 2026 | IDR 493.33 | +1.0% |
| April 2026 | IDR 488.58 | -5.5% |
| March 2026 | IDR 517.05 | +3.8% |
| February 2026 | IDR 498.07 | -5.4% |
| January 2026 | IDR 526.53 | -20.7% |
| December 2025 | IDR 664.10 | +14.8% |
About the MTEL data
Daily bars. 1,194 sessions from Nov 22, 2021 to Nov 13, 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 Nov 5, 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 Nov 22, 2021, 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/idx%3AMTEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MTEL share price history
