Price History - EMDE

Kembali ke Company
Ticker: EMDE
Company: Megapolitan Developments Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 156.00 157.00 154.00 157.00 8,000 0
08-Mar-2022 157.00 157.00 147.00 157.00 81,000 0
07-Mar-2022 154.00 157.00 154.00 157.00 4,100 0
04-Mar-2022 154.00 157.00 151.00 157.00 68,900 0
02-Mar-2022 156.00 157.00 153.00 157.00 13,100 0
01-Mar-2022 159.00 159.00 159.00 159.00 700 0
25-Feb-2022 159.00 159.00 159.00 159.00 2,800 0
24-Feb-2022 159.00 159.00 154.00 159.00 10,200 0
23-Feb-2022 158.00 159.00 152.00 159.00 14,700 0
22-Feb-2022 156.00 158.00 156.00 158.00 2,200 0
21-Feb-2022 159.00 159.00 159.00 159.00 0 0
18-Feb-2022 156.00 159.00 156.00 159.00 600 0
17-Feb-2022 159.00 159.00 151.00 159.00 27,500 0
16-Feb-2022 158.00 159.00 158.00 159.00 9,800 0
15-Feb-2022 159.00 159.00 159.00 159.00 0 0
14-Feb-2022 159.00 159.00 159.00 159.00 300 0
11-Feb-2022 159.00 159.00 157.00 159.00 6,800 0
10-Feb-2022 158.00 159.00 158.00 159.00 1,000 0
09-Feb-2022 158.00 160.00 157.00 158.00 14,700 0
08-Feb-2022 157.00 160.00 157.00 158.00 116,500 0
07-Feb-2022 160.00 200.00 153.00 156.00 455,500 0
04-Feb-2022 160.00 161.00 153.00 153.00 8,100 0
03-Feb-2022 158.00 161.00 156.00 160.00 17,900 0
02-Feb-2022 159.00 159.00 158.00 158.00 500 0
31-Jan-2022 160.00 160.00 160.00 160.00 0 0
28-Jan-2022 160.00 160.00 160.00 160.00 100 0
27-Jan-2022 157.00 160.00 150.00 160.00 62,800 0
26-Jan-2022 164.00 164.00 161.00 161.00 82,900 0
25-Jan-2022 160.00 164.00 155.00 164.00 5,700 0
24-Jan-2022 159.00 160.00 159.00 160.00 2,700 0
21-Jan-2022 157.00 160.00 150.00 159.00 8,200 0
20-Jan-2022 157.00 163.00 151.00 160.00 32,900 0
19-Jan-2022 160.00 160.00 156.00 159.00 16,500 0
18-Jan-2022 158.00 160.00 158.00 160.00 400 0
17-Jan-2022 160.00 163.00 157.00 159.00 15,600 0
14-Jan-2022 160.00 163.00 157.00 158.00 14,400 0
13-Jan-2022 163.00 163.00 151.00 157.00 193,800 0
12-Jan-2022 161.00 164.00 157.00 157.00 4,500 0
11-Jan-2022 165.00 165.00 161.00 161.00 13,900 0
10-Jan-2022 161.00 165.00 161.00 165.00 300 0
07-Jan-2022 164.00 165.00 161.00 165.00 63,400 0
06-Jan-2022 164.00 164.00 161.00 164.00 2,000 0
05-Jan-2022 165.00 165.00 161.00 161.00 1,100 0
04-Jan-2022 165.00 165.00 162.00 165.00 10,200 0
03-Jan-2022 166.00 166.00 162.00 165.00 9,600 0
30-Dec-2021 170.00 170.00 161.00 166.00 13,400 0