Price History - EMDE

Kembali ke Company
Ticker: EMDE
Company: Megapolitan Developments Tbk
Date Open High Low Close Volume Value
26-Oct-2022 140.00 141.00 139.00 139.00 69,400 0
25-Oct-2022 137.00 141.00 135.00 141.00 38,700 0
24-Oct-2022 138.00 141.00 138.00 140.00 5,700 0
21-Oct-2022 141.00 141.00 136.00 137.00 73,700 0
20-Oct-2022 140.00 141.00 136.00 137.00 23,200 0
19-Oct-2022 139.00 141.00 133.00 135.00 19,400 0
18-Oct-2022 140.00 141.00 140.00 140.00 5,000 0
17-Oct-2022 136.00 136.00 133.00 133.00 19,200 0
14-Oct-2022 135.00 135.00 135.00 135.00 2,200 0
13-Oct-2022 135.00 138.00 135.00 138.00 1,600 0
12-Oct-2022 139.00 139.00 136.00 138.00 2,700 0
11-Oct-2022 136.00 139.00 136.00 139.00 600 0
10-Oct-2022 135.00 139.00 135.00 139.00 2,000 0
07-Oct-2022 140.00 140.00 133.00 137.00 58,300 0
06-Oct-2022 140.00 140.00 138.00 138.00 12,300 0
05-Oct-2022 142.00 142.00 138.00 138.00 49,200 0
04-Oct-2022 143.00 143.00 140.00 142.00 2,100 0
03-Oct-2022 138.00 143.00 136.00 143.00 16,800 0
30-Sep-2022 137.00 141.00 134.00 141.00 6,100 0
29-Sep-2022 140.00 142.00 139.00 141.00 5,900 0
28-Sep-2022 141.00 144.00 136.00 140.00 62,600 0
27-Sep-2022 141.00 144.00 134.00 138.00 24,000 0
26-Sep-2022 144.00 145.00 134.00 138.00 97,400 0
23-Sep-2022 142.00 145.00 141.00 144.00 7,400 0
22-Sep-2022 136.00 143.00 136.00 140.00 2,100 0
21-Sep-2022 141.00 145.00 136.00 137.00 18,300 0
20-Sep-2022 146.00 146.00 136.00 136.00 143,000 0
19-Sep-2022 148.00 148.00 143.00 146.00 4,700 0
16-Sep-2022 143.00 148.00 143.00 148.00 1,200 0
15-Sep-2022 148.00 148.00 140.00 143.00 29,800 0
14-Sep-2022 149.00 149.00 147.00 147.00 4,300 0
13-Sep-2022 142.00 152.00 142.00 149.00 21,700 0
12-Sep-2022 143.00 153.00 142.00 150.00 203,800 0
09-Sep-2022 141.00 143.00 139.00 142.00 31,500 0
08-Sep-2022 142.00 147.00 139.00 141.00 90,000 0
07-Sep-2022 142.00 144.00 142.00 142.00 83,400 0
06-Sep-2022 153.00 155.00 142.00 143.00 997,200 0
05-Sep-2022 153.00 153.00 152.00 152.00 3,500 0
02-Sep-2022 152.00 153.00 151.00 153.00 29,500 0
01-Sep-2022 151.00 152.00 150.00 152.00 29,200 0
31-Aug-2022 151.00 151.00 151.00 151.00 1,000 0
30-Aug-2022 150.00 152.00 150.00 151.00 6,600 0
29-Aug-2022 152.00 153.00 149.00 149.00 26,500 0
26-Aug-2022 151.00 151.00 150.00 151.00 8,700 0
25-Aug-2022 154.00 154.00 152.00 152.00 22,800 0
24-Aug-2022 151.00 153.00 150.00 153.00 29,200 0
23-Aug-2022 150.00 151.00 150.00 151.00 39,800 0
22-Aug-2022 151.00 151.00 147.00 148.00 34,100 0
19-Aug-2022 153.00 154.00 150.00 153.00 40,000 0
18-Aug-2022 153.00 153.00 150.00 150.00 26,400 0
16-Aug-2022 153.00 153.00 153.00 153.00 10,600 0
15-Aug-2022 150.00 153.00 149.00 152.00 153,800 0
12-Aug-2022 153.00 153.00 149.00 152.00 75,100 0
11-Aug-2022 151.00 153.00 151.00 153.00 95,600 0
10-Aug-2022 150.00 150.00 150.00 150.00 20,100 0
09-Aug-2022 150.00 150.00 148.00 150.00 22,800 0
08-Aug-2022 151.00 151.00 149.00 150.00 63,600 0
05-Aug-2022 148.00 150.00 148.00 148.00 400 0
04-Aug-2022 151.00 151.00 151.00 151.00 1,000 0
03-Aug-2022 150.00 151.00 148.00 151.00 22,500 0
02-Aug-2022 151.00 153.00 149.00 149.00 27,600 0
01-Aug-2022 151.00 151.00 151.00 151.00 900 0
29-Jul-2022 148.00 151.00 147.00 151.00 12,200 0
28-Jul-2022 148.00 148.00 148.00 148.00 200,000 0
27-Jul-2022 148.00 148.00 148.00 148.00 0 0
26-Jul-2022 148.00 148.00 148.00 148.00 100 0
25-Jul-2022 150.00 150.00 150.00 150.00 5,100 0
22-Jul-2022 148.00 149.00 147.00 147.00 5,500 0
21-Jul-2022 150.00 150.00 150.00 150.00 0 0
20-Jul-2022 150.00 150.00 150.00 150.00 1,600 0
19-Jul-2022 150.00 150.00 150.00 150.00 0 0
18-Jul-2022 150.00 150.00 150.00 150.00 0 0
15-Jul-2022 150.00 150.00 150.00 150.00 200 0
14-Jul-2022 150.00 152.00 150.00 152.00 6,700 0
13-Jul-2022 150.00 150.00 150.00 150.00 100 0
12-Jul-2022 146.00 146.00 146.00 146.00 0 0
11-Jul-2022 146.00 146.00 146.00 146.00 200 0
08-Jul-2022 146.00 146.00 146.00 146.00 100 0
07-Jul-2022 150.00 150.00 144.00 146.00 5,400 0
06-Jul-2022 148.00 150.00 148.00 150.00 3,300 0
05-Jul-2022 147.00 148.00 146.00 146.00 1,800 0
04-Jul-2022 147.00 147.00 147.00 147.00 0 0
01-Jul-2022 148.00 148.00 147.00 147.00 1,400 0
30-Jun-2022 149.00 151.00 147.00 151.00 3,800 0
29-Jun-2022 151.00 153.00 147.00 149.00 34,000 0
28-Jun-2022 148.00 148.00 147.00 147.00 2,900 0
27-Jun-2022 150.00 150.00 150.00 150.00 0 0
24-Jun-2022 152.00 153.00 150.00 150.00 900 0
23-Jun-2022 150.00 150.00 150.00 150.00 100 0
22-Jun-2022 150.00 150.00 150.00 150.00 100 0
21-Jun-2022 148.00 154.00 147.00 152.00 51,000 0
20-Jun-2022 147.00 147.00 147.00 147.00 0 0
17-Jun-2022 150.00 152.00 147.00 147.00 11,900 0
16-Jun-2022 154.00 155.00 154.00 155.00 36,300 0
15-Jun-2022 154.00 155.00 150.00 150.00 76,300 0
14-Jun-2022 152.00 152.00 150.00 151.00 158,300 0
13-Jun-2022 152.00 152.00 150.00 150.00 73,000 0
10-Jun-2022 152.00 152.00 150.00 151.00 22,500 0
09-Jun-2022 154.00 154.00 154.00 154.00 500 0
08-Jun-2022 154.00 154.00 151.00 151.00 5,100 0