Price History - EMDE

Kembali ke Company
Ticker: EMDE
Company: Megapolitan Developments Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 192.00 198.00 192.00 198.00 20,200 0
05-Aug-2021 192.00 198.00 186.00 198.00 39,300 0
04-Aug-2021 200.00 200.00 200.00 200.00 0 0
03-Aug-2021 200.00 200.00 200.00 200.00 0 0
02-Aug-2021 200.00 200.00 200.00 200.00 0 0
30-Jul-2021 199.00 200.00 188.00 200.00 14,900 0
29-Jul-2021 200.00 200.00 200.00 200.00 0 0
28-Jul-2021 192.00 200.00 192.00 200.00 12,700 0
27-Jul-2021 200.00 200.00 200.00 200.00 0 0
26-Jul-2021 193.00 200.00 193.00 200.00 18,000 0
23-Jul-2021 200.00 200.00 200.00 200.00 0 0
22-Jul-2021 199.00 200.00 187.00 200.00 3,200 0
21-Jul-2021 200.00 200.00 200.00 200.00 0 0
19-Jul-2021 200.00 200.00 200.00 200.00 0 0
16-Jul-2021 200.00 200.00 200.00 200.00 15,400 0
15-Jul-2021 200.00 202.00 200.00 202.00 40,400 0
14-Jul-2021 200.00 200.00 200.00 200.00 0 0
13-Jul-2021 200.00 200.00 200.00 200.00 0 0
12-Jul-2021 199.00 200.00 193.00 200.00 12,800 0
09-Jul-2021 200.00 200.00 200.00 200.00 0 0
08-Jul-2021 200.00 200.00 200.00 200.00 0 0
07-Jul-2021 200.00 200.00 200.00 200.00 0 0
06-Jul-2021 200.00 200.00 200.00 200.00 0 0
05-Jul-2021 200.00 200.00 200.00 200.00 4,000 0
02-Jul-2021 199.00 200.00 199.00 200.00 300 0
01-Jul-2021 200.00 200.00 200.00 200.00 0 0
30-Jun-2021 200.00 200.00 200.00 200.00 0 0
29-Jun-2021 200.00 200.00 200.00 200.00 0 0
28-Jun-2021 200.00 200.00 200.00 200.00 0 0
25-Jun-2021 200.00 200.00 200.00 200.00 0 0
24-Jun-2021 200.00 200.00 200.00 200.00 0 0
23-Jun-2021 200.00 200.00 200.00 200.00 0 0
22-Jun-2021 200.00 200.00 200.00 200.00 0 0
21-Jun-2021 200.00 200.00 200.00 200.00 0 0