Price History - EMDE

Kembali ke Company
Ticker: EMDE
Company: Megapolitan Developments Tbk
Date Open High Low Close Volume Value
28-Aug-2023 121.00 121.00 119.00 119.00 80,000 0
25-Aug-2023 123.00 123.00 118.00 122.00 6,700 0
24-Aug-2023 123.00 123.00 123.00 123.00 0 0
23-Aug-2023 123.00 123.00 118.00 123.00 7,700 0
22-Aug-2023 122.00 122.00 122.00 122.00 1,300 0
21-Aug-2023 117.00 122.00 117.00 118.00 109,400 0
18-Aug-2023 116.00 121.00 116.00 116.00 6,300 0
16-Aug-2023 120.00 121.00 116.00 121.00 4,300 0
15-Aug-2023 120.00 120.00 120.00 120.00 300 0
14-Aug-2023 117.00 117.00 116.00 116.00 400 0
11-Aug-2023 108.00 120.00 108.00 116.00 10,700 0
10-Aug-2023 119.00 122.00 111.00 112.00 19,400 0
09-Aug-2023 108.00 111.00 108.00 111.00 300 0
08-Aug-2023 107.00 111.00 107.00 111.00 2,600 0
07-Aug-2023 118.00 118.00 103.00 109.00 46,300 0
04-Aug-2023 111.00 120.00 111.00 118.00 700 0
03-Aug-2023 120.00 120.00 120.00 120.00 0 0
02-Aug-2023 116.00 120.00 116.00 120.00 700 0
01-Aug-2023 117.00 117.00 117.00 117.00 100 0
31-Jul-2023 117.00 123.00 117.00 123.00 37,600 0
28-Jul-2023 117.00 117.00 117.00 117.00 600 0
27-Jul-2023 119.00 119.00 111.00 117.00 7,500 0
26-Jul-2023 122.00 123.00 115.00 119.00 27,000 0
25-Jul-2023 119.00 119.00 119.00 119.00 0 0
24-Jul-2023 122.00 122.00 110.00 119.00 17,400 0
21-Jul-2023 122.00 122.00 122.00 122.00 400 0
20-Jul-2023 122.00 122.00 119.00 122.00 9,300 0
18-Jul-2023 123.00 123.00 123.00 123.00 0 0
17-Jul-2023 121.00 123.00 120.00 123.00 29,400 0
14-Jul-2023 121.00 121.00 115.00 120.00 91,000 0
13-Jul-2023 121.00 121.00 119.00 121.00 7,100 0
12-Jul-2023 123.00 123.00 121.00 121.00 3,000 0
11-Jul-2023 121.00 121.00 121.00 121.00 0 0
10-Jul-2023 122.00 123.00 120.00 121.00 86,800 0
07-Jul-2023 118.00 123.00 118.00 119.00 2,900 0
06-Jul-2023 122.00 122.00 118.00 121.00 1,200 0
05-Jul-2023 118.00 123.00 114.00 123.00 13,800 0
04-Jul-2023 123.00 123.00 117.00 118.00 6,900 0
03-Jul-2023 117.00 124.00 115.00 123.00 22,900 0
27-Jun-2023 124.00 124.00 124.00 124.00 100 0
26-Jun-2023 112.00 125.00 112.00 125.00 17,900 0
23-Jun-2023 118.00 118.00 118.00 118.00 100 0
22-Jun-2023 118.00 118.00 118.00 118.00 100 0
21-Jun-2023 118.00 121.00 118.00 118.00 7,600 0
20-Jun-2023 116.00 121.00 115.00 121.00 47,000 0
19-Jun-2023 120.00 120.00 115.00 116.00 28,700 0
16-Jun-2023 121.00 121.00 112.00 121.00 25,200 0
15-Jun-2023 119.00 124.00 119.00 121.00 39,600 0
14-Jun-2023 112.00 121.00 112.00 121.00 621,200 0
13-Jun-2023 112.00 112.00 112.00 112.00 100 0
12-Jun-2023 111.00 112.00 110.00 112.00 1,400 0
09-Jun-2023 111.00 111.00 111.00 111.00 0 0
08-Jun-2023 111.00 111.00 111.00 111.00 10,000 0
07-Jun-2023 111.00 111.00 111.00 111.00 1,200 0
06-Jun-2023 111.00 111.00 109.00 111.00 35,000 0
05-Jun-2023 112.00 112.00 111.00 111.00 7,000 0
31-May-2023 112.00 113.00 110.00 111.00 25,100 0
30-May-2023 111.00 112.00 111.00 112.00 9,300 0
29-May-2023 112.00 112.00 112.00 112.00 2,600 0
26-May-2023 111.00 111.00 111.00 111.00 100 0
25-May-2023 111.00 112.00 111.00 112.00 400 0
24-May-2023 113.00 114.00 111.00 111.00 5,200 0
23-May-2023 112.00 114.00 110.00 111.00 11,200 0
22-May-2023 115.00 115.00 111.00 112.00 3,200 0
19-May-2023 115.00 116.00 109.00 112.00 27,200 0
17-May-2023 114.00 116.00 114.00 115.00 53,900 0
16-May-2023 114.00 114.00 114.00 114.00 0 0
15-May-2023 116.00 116.00 114.00 114.00 3,400 0
12-May-2023 116.00 116.00 114.00 115.00 18,700 0
11-May-2023 116.00 116.00 116.00 116.00 0 0
10-May-2023 116.00 116.00 116.00 116.00 500 0
09-May-2023 120.00 120.00 116.00 116.00 743,200 0
08-May-2023 119.00 119.00 119.00 119.00 13,000 0
05-May-2023 117.00 119.00 115.00 119.00 379,500 0
04-May-2023 120.00 120.00 118.00 118.00 1,500 0
03-May-2023 123.00 123.00 117.00 117.00 3,900 0
02-May-2023 124.00 124.00 117.00 120.00 800 0
28-Apr-2023 123.00 123.00 117.00 121.00 1,100 0
27-Apr-2023 120.00 121.00 120.00 121.00 300 0
26-Apr-2023 120.00 121.00 116.00 121.00 154,400 0
18-Apr-2023 124.00 124.00 124.00 124.00 100 0
17-Apr-2023 121.00 121.00 121.00 121.00 100 0
14-Apr-2023 121.00 121.00 121.00 121.00 1,100 0
13-Apr-2023 124.00 125.00 122.00 125.00 2,300 0
12-Apr-2023 125.00 125.00 125.00 125.00 80,000 0
11-Apr-2023 124.00 124.00 124.00 124.00 700 0
10-Apr-2023 121.00 121.00 119.00 119.00 2,500 0
06-Apr-2023 124.00 125.00 121.00 125.00 16,200 0
05-Apr-2023 124.00 124.00 124.00 124.00 100 0
04-Apr-2023 124.00 124.00 124.00 124.00 2,700 0
03-Apr-2023 123.00 123.00 123.00 123.00 100 0
31-Mar-2023 121.00 124.00 121.00 124.00 9,600 0
30-Mar-2023 123.00 124.00 121.00 124.00 1,800 0
29-Mar-2023 121.00 122.00 121.00 122.00 2,100 0
28-Mar-2023 121.00 121.00 121.00 121.00 0 0
27-Mar-2023 125.00 125.00 120.00 121.00 3,700 0
24-Mar-2023 120.00 120.00 120.00 120.00 2,700 0
21-Mar-2023 117.00 125.00 117.00 125.00 3,100 0
20-Mar-2023 119.00 125.00 117.00 125.00 20,600 0
17-Mar-2023 116.00 125.00 116.00 125.00 57,700 0