Price History - EMDE

Kembali ke Company
Ticker: EMDE
Company: Megapolitan Developments Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 194.00 195.00 179.00 195.00 58,000 0
12-Oct-2021 185.00 192.00 183.00 192.00 55,300 0
11-Oct-2021 196.00 196.00 196.00 196.00 0 0
08-Oct-2021 196.00 196.00 196.00 196.00 20,000 0
07-Oct-2021 195.00 195.00 183.00 195.00 68,100 0
06-Oct-2021 188.00 196.00 183.00 196.00 51,100 0
05-Oct-2021 195.00 196.00 195.00 196.00 10,000 0
04-Oct-2021 196.00 196.00 196.00 196.00 0 0
01-Oct-2021 196.00 196.00 196.00 196.00 0 0
30-Sep-2021 196.00 196.00 196.00 196.00 0 0
29-Sep-2021 196.00 196.00 196.00 196.00 0 0
28-Sep-2021 196.00 196.00 196.00 196.00 200 0
27-Sep-2021 196.00 196.00 196.00 196.00 0 0
24-Sep-2021 196.00 196.00 196.00 196.00 20,000 0
23-Sep-2021 182.00 187.00 182.00 187.00 2,100 0
22-Sep-2021 196.00 196.00 181.00 182.00 800 0
21-Sep-2021 185.00 185.00 185.00 185.00 0 0
20-Sep-2021 185.00 185.00 185.00 185.00 1,000 0
17-Sep-2021 191.00 191.00 191.00 191.00 0 0
16-Sep-2021 191.00 191.00 191.00 191.00 100 0
15-Sep-2021 190.00 191.00 189.00 191.00 35,600 0
14-Sep-2021 190.00 195.00 190.00 195.00 10,600 0
13-Sep-2021 195.00 195.00 195.00 195.00 1,600 0
10-Sep-2021 196.00 196.00 196.00 196.00 0 0
09-Sep-2021 196.00 196.00 196.00 196.00 0 0
08-Sep-2021 196.00 196.00 196.00 196.00 0 0
07-Sep-2021 196.00 196.00 196.00 196.00 0 0
06-Sep-2021 196.00 196.00 196.00 196.00 0 0
03-Sep-2021 196.00 196.00 196.00 196.00 0 0
02-Sep-2021 196.00 196.00 196.00 196.00 20,000 0
01-Sep-2021 180.00 181.00 168.00 180.00 8,600 0
31-Aug-2021 189.00 189.00 180.00 180.00 23,600 0
30-Aug-2021 188.00 190.00 180.00 189.00 21,100 0
27-Aug-2021 188.00 188.00 188.00 188.00 500 0
26-Aug-2021 188.00 188.00 188.00 188.00 100 0
25-Aug-2021 190.00 190.00 183.00 188.00 41,200 0
24-Aug-2021 196.00 196.00 196.00 196.00 0 0
23-Aug-2021 196.00 196.00 196.00 196.00 300 0
20-Aug-2021 197.00 197.00 197.00 197.00 0 0
19-Aug-2021 197.00 198.00 185.00 197.00 15,600 0
18-Aug-2021 198.00 198.00 198.00 198.00 0 0
16-Aug-2021 192.00 198.00 192.00 198.00 500 0
13-Aug-2021 193.00 198.00 193.00 198.00 10,100 0
12-Aug-2021 198.00 198.00 198.00 198.00 0 0
10-Aug-2021 198.00 198.00 198.00 198.00 100 0
09-Aug-2021 198.00 198.00 198.00 198.00 0 0