Price History - EMDE

Kembali ke Company
Ticker: EMDE
Company: Megapolitan Developments Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 154.00 154.00 152.00 154.00 11,400 0
06-Jun-2022 152.00 153.00 152.00 153.00 3,100 0
03-Jun-2022 152.00 154.00 152.00 152.00 3,800 0
02-Jun-2022 152.00 152.00 151.00 152.00 11,000 0
31-May-2022 152.00 154.00 151.00 154.00 2,600 0
30-May-2022 152.00 154.00 152.00 154.00 7,000 0
27-May-2022 152.00 155.00 152.00 155.00 2,200 0
25-May-2022 154.00 154.00 154.00 154.00 100 0
24-May-2022 151.00 154.00 151.00 154.00 500 0
23-May-2022 151.00 154.00 150.00 154.00 1,100 0
20-May-2022 151.00 155.00 150.00 155.00 3,700 0
19-May-2022 152.00 155.00 145.00 155.00 102,700 0
18-May-2022 152.00 155.00 152.00 155.00 300 0
17-May-2022 155.00 155.00 151.00 155.00 65,500 0
13-May-2022 155.00 155.00 150.00 155.00 6,000 0
12-May-2022 152.00 155.00 149.00 155.00 2,600 0
11-May-2022 155.00 155.00 155.00 155.00 1,000 0
10-May-2022 154.00 155.00 154.00 155.00 2,100 0
09-May-2022 157.00 157.00 150.00 154.00 16,300 0
28-Apr-2022 154.00 155.00 147.00 155.00 508,200 0
27-Apr-2022 155.00 155.00 152.00 154.00 900 0
26-Apr-2022 156.00 156.00 156.00 156.00 0 0
25-Apr-2022 150.00 156.00 150.00 156.00 400 0
22-Apr-2022 156.00 156.00 156.00 156.00 0 0
21-Apr-2022 156.00 156.00 156.00 156.00 34,700 0
20-Apr-2022 156.00 156.00 156.00 156.00 200 0
19-Apr-2022 156.00 156.00 156.00 156.00 0 0
18-Apr-2022 156.00 156.00 156.00 156.00 100 0
14-Apr-2022 157.00 160.00 151.00 156.00 3,900 0
13-Apr-2022 155.00 158.00 155.00 157.00 95,100 0
12-Apr-2022 153.00 155.00 153.00 155.00 1,200 0
11-Apr-2022 151.00 156.00 151.00 156.00 10,600 0
08-Apr-2022 154.00 159.00 153.00 157.00 25,000 0
07-Apr-2022 153.00 154.00 153.00 154.00 100,000 0
06-Apr-2022 156.00 156.00 147.00 154.00 125,600 0
05-Apr-2022 156.00 158.00 156.00 158.00 3,500 0
04-Apr-2022 157.00 157.00 150.00 156.00 41,100 0
01-Apr-2022 158.00 158.00 158.00 158.00 100 0
31-Mar-2022 158.00 158.00 158.00 158.00 1,000 0
30-Mar-2022 154.00 156.00 151.00 156.00 7,300 0
29-Mar-2022 154.00 154.00 154.00 154.00 200 0
28-Mar-2022 152.00 156.00 151.00 154.00 68,700 0
25-Mar-2022 153.00 154.00 145.00 154.00 35,900 0
24-Mar-2022 154.00 156.00 154.00 155.00 3,300 0
23-Mar-2022 154.00 156.00 153.00 154.00 8,900 0
22-Mar-2022 154.00 156.00 153.00 154.00 17,100 0
21-Mar-2022 154.00 154.00 154.00 154.00 100 0
18-Mar-2022 154.00 154.00 154.00 154.00 0 0
17-Mar-2022 154.00 154.00 154.00 154.00 2,000 0
16-Mar-2022 154.00 154.00 154.00 154.00 0 0
15-Mar-2022 155.00 155.00 153.00 154.00 49,400 0
14-Mar-2022 156.00 156.00 153.00 155.00 108,700 0
11-Mar-2022 156.00 160.00 152.00 156.00 25,900 0
10-Mar-2022 154.00 154.00 153.00 154.00 31,700 0