Price History - EMDE

Kembali ke Company
Ticker: EMDE
Company: Megapolitan Developments Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 167.00 170.00 165.00 170.00 8,000 0
28-Dec-2021 166.00 166.00 161.00 166.00 5,500 0
27-Dec-2021 166.00 166.00 161.00 166.00 3,200 0
24-Dec-2021 167.00 167.00 160.00 166.00 44,000 0
23-Dec-2021 168.00 168.00 160.00 166.00 9,000 0
22-Dec-2021 168.00 182.00 160.00 160.00 497,300 0
21-Dec-2021 183.00 183.00 172.00 172.00 19,600 0
20-Dec-2021 183.00 183.00 183.00 183.00 200 0
17-Dec-2021 183.00 183.00 183.00 183.00 100 0
16-Dec-2021 184.00 184.00 184.00 184.00 0 0
15-Dec-2021 184.00 184.00 184.00 184.00 0 0
14-Dec-2021 184.00 184.00 184.00 184.00 0 0
13-Dec-2021 184.00 184.00 184.00 184.00 200 0
10-Dec-2021 181.00 184.00 178.00 184.00 9,300 0
09-Dec-2021 184.00 184.00 184.00 184.00 0 0
08-Dec-2021 184.00 184.00 184.00 184.00 400 0
07-Dec-2021 184.00 184.00 184.00 184.00 0 0
06-Dec-2021 184.00 184.00 184.00 184.00 0 0
03-Dec-2021 184.00 185.00 178.00 184.00 9,400 0
02-Dec-2021 185.00 185.00 185.00 185.00 0 0
01-Dec-2021 185.00 185.00 185.00 185.00 100 0
30-Nov-2021 184.00 188.00 184.00 185.00 10,400 0
29-Nov-2021 181.00 183.00 174.00 183.00 1,600 0
26-Nov-2021 181.00 181.00 179.00 181.00 8,900 0
25-Nov-2021 178.00 184.00 178.00 184.00 800 0
24-Nov-2021 177.00 185.00 177.00 183.00 28,500 0
23-Nov-2021 183.00 195.00 170.00 185.00 62,200 0
22-Nov-2021 185.00 185.00 182.00 182.00 1,600 0
19-Nov-2021 180.00 181.00 180.00 181.00 58,500 0
18-Nov-2021 178.00 180.00 177.00 180.00 95,800 0
17-Nov-2021 180.00 182.00 170.00 178.00 14,900 0
16-Nov-2021 178.00 183.00 178.00 180.00 23,600 0
15-Nov-2021 185.00 185.00 178.00 185.00 36,900 0
12-Nov-2021 186.00 186.00 178.00 185.00 18,500 0
11-Nov-2021 188.00 197.00 175.00 181.00 167,900 0
10-Nov-2021 189.00 189.00 178.00 188.00 4,900 0
09-Nov-2021 188.00 189.00 179.00 189.00 400 0
08-Nov-2021 180.00 183.00 178.00 178.00 1,000 0
05-Nov-2021 180.00 185.00 178.00 185.00 900 0
04-Nov-2021 184.00 196.00 173.00 189.00 511,700 0
03-Nov-2021 195.00 195.00 173.00 185.00 44,800 0
02-Nov-2021 184.00 196.00 184.00 186.00 92,000 0
01-Nov-2021 183.00 185.00 183.00 183.00 24,600 0
29-Oct-2021 196.00 196.00 196.00 196.00 0 0
28-Oct-2021 196.00 196.00 196.00 196.00 0 0
27-Oct-2021 196.00 196.00 196.00 196.00 0 0
26-Oct-2021 196.00 196.00 196.00 196.00 20,000 0
25-Oct-2021 194.00 194.00 194.00 194.00 0 0
22-Oct-2021 184.00 194.00 184.00 194.00 10,100 0
21-Oct-2021 195.00 196.00 194.00 194.00 60,000 0
19-Oct-2021 194.00 194.00 194.00 194.00 0 0
18-Oct-2021 195.00 195.00 183.00 194.00 11,500 0
15-Oct-2021 196.00 196.00 196.00 196.00 0 0
14-Oct-2021 195.00 196.00 195.00 196.00 70,000 0