Price History - MDKA

Kembali ke Company
Ticker: MDKA
Company: PT Merdeka Copper Gold Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 4,634.11 4,634.11 4,419.47 4,487.77 92,533,097 0
08-Mar-2022 4,292.65 4,585.33 4,292.65 4,585.33 152,462,503 0
07-Mar-2022 4,243.87 4,331.67 4,146.31 4,253.62 113,961,320 0
04-Mar-2022 3,853.62 4,341.43 3,853.62 4,136.55 195,208,454 0
02-Mar-2022 3,756.06 3,882.89 3,726.80 3,804.84 96,644,921 0
01-Mar-2022 3,775.58 3,873.14 3,717.04 3,717.04 101,335,362 0
25-Feb-2022 3,746.31 3,804.84 3,697.53 3,775.58 68,628,862 0
24-Feb-2022 3,756.06 3,756.06 3,570.70 3,746.31 86,104,241 0
23-Feb-2022 3,687.77 3,756.06 3,619.48 3,756.06 85,116,644 0
22-Feb-2022 3,717.04 3,746.31 3,599.97 3,687.77 57,826,907 0
21-Feb-2022 3,756.06 3,785.33 3,697.53 3,717.04 39,636,790 0
18-Feb-2022 3,785.33 3,834.11 3,726.80 3,756.06 44,226,883 0
17-Feb-2022 3,707.28 3,804.84 3,658.50 3,765.82 58,242,753 0
16-Feb-2022 3,678.02 3,765.82 3,619.48 3,707.28 62,852,116 0
15-Feb-2022 3,570.70 3,707.28 3,541.43 3,668.26 162,993,446 0
14-Feb-2022 3,541.43 3,570.70 3,453.63 3,560.94 58,677,972 0
11-Feb-2022 3,463.38 3,512.16 3,424.36 3,512.16 48,097,009 0
10-Feb-2022 3,521.92 3,580.46 3,443.87 3,443.87 75,366,041 0
09-Feb-2022 3,512.16 3,531.68 3,443.87 3,512.16 50,743,275 0
08-Feb-2022 3,560.94 3,609.72 3,473.14 3,492.65 53,537,552 0
07-Feb-2022 3,531.68 3,609.72 3,531.68 3,551.19 37,879,515 0
04-Feb-2022 3,541.43 3,590.21 3,482.90 3,531.68 45,024,340 0
03-Feb-2022 3,648.75 3,658.50 3,521.92 3,541.43 51,368,428 0
02-Feb-2022 3,570.70 3,746.31 3,570.70 3,638.99 78,184,713 0
31-Jan-2022 3,541.43 3,658.50 3,521.92 3,551.19 62,635,839 0
28-Jan-2022 3,609.72 3,648.75 3,541.43 3,541.43 43,228,729 0
27-Jan-2022 3,638.99 3,678.02 3,580.46 3,619.48 40,835,846 0
26-Jan-2022 3,746.31 3,765.82 3,648.75 3,648.75 51,455,041 0
25-Jan-2022 3,775.58 3,804.84 3,638.99 3,746.31 70,431,238 0
24-Jan-2022 3,863.38 3,863.38 3,756.06 3,814.60 40,752,922 0
21-Jan-2022 3,775.58 3,902.40 3,765.82 3,863.38 66,715,068 0
20-Jan-2022 3,746.31 3,824.36 3,717.04 3,775.58 66,510,578 0
19-Jan-2022 3,834.11 3,853.62 3,736.55 3,746.31 44,752,200 0
18-Jan-2022 3,921.92 3,941.43 3,775.58 3,843.87 49,296,577 0
17-Jan-2022 3,941.43 3,951.18 3,853.62 3,921.92 46,593,834 0
14-Jan-2022 3,931.67 3,990.21 3,853.62 3,941.43 61,772,474 0
13-Jan-2022 3,834.11 3,931.67 3,834.11 3,931.67 75,978,792 0
12-Jan-2022 3,834.11 3,951.18 3,756.06 3,804.84 100,227,737 0
11-Jan-2022 3,824.36 3,843.87 3,775.58 3,804.84 48,774,540 0
10-Jan-2022 3,843.87 3,873.14 3,785.33 3,834.11 57,805,485 0
07-Jan-2022 3,882.89 3,921.92 3,834.11 3,843.87 53,912,090 0
06-Jan-2022 3,824.36 3,892.65 3,775.58 3,863.38 72,213,319 0
05-Jan-2022 3,931.67 3,931.67 3,804.84 3,853.62 67,337,248 0
04-Jan-2022 4,038.99 4,038.99 3,931.67 3,931.67 50,842,086 0
03-Jan-2022 3,795.09 4,038.99 3,785.33 4,038.99 81,706,234 0
30-Dec-2021 3,843.87 3,873.14 3,795.09 3,795.09 64,866,669 0
29-Dec-2021 3,863.38 3,902.40 3,765.82 3,843.87 61,065,116 0
28-Dec-2021 3,873.14 3,902.40 3,795.09 3,863.38 65,660,334 0
27-Dec-2021 3,765.82 3,873.14 3,746.31 3,873.14 59,571,268 0
24-Dec-2021 3,795.09 3,902.40 3,765.82 3,765.82 67,170,684 0
23-Dec-2021 3,804.84 3,834.11 3,717.04 3,795.09 65,101,704 0
22-Dec-2021 3,726.80 3,843.87 3,726.80 3,775.58 96,515,462 0
21-Dec-2021 3,697.53 3,697.53 3,619.48 3,678.02 37,526,399 0
20-Dec-2021 3,619.48 3,717.04 3,590.21 3,697.53 56,750,955 0
17-Dec-2021 3,658.50 3,687.77 3,609.72 3,609.72 96,695,966 0
16-Dec-2021 3,570.70 3,629.24 3,502.41 3,609.72 86,965,966 0
15-Dec-2021 3,521.92 3,599.97 3,492.65 3,541.43 83,422,202 0
14-Dec-2021 3,658.50 3,658.50 3,473.14 3,521.92 56,065,737 0
13-Dec-2021 3,638.99 3,687.77 3,629.24 3,648.75 50,379,089 0
10-Dec-2021 3,775.58 3,775.58 3,570.70 3,609.72 87,171,582 0
09-Dec-2021 3,756.06 3,775.58 3,678.02 3,775.58 66,767,651 0
08-Dec-2021 3,707.28 3,863.38 3,687.77 3,746.31 88,787,202 0
07-Dec-2021 3,609.72 3,736.55 3,599.97 3,687.77 83,442,497 0
06-Dec-2021 3,580.46 3,619.48 3,512.16 3,570.70 81,963,819 0
03-Dec-2021 3,599.97 3,609.72 3,492.65 3,560.94 57,695,501 0
02-Dec-2021 3,590.21 3,658.50 3,541.43 3,599.97 88,501,019 0
01-Dec-2021 3,570.70 3,658.50 3,473.14 3,619.48 88,805,652 0
30-Nov-2021 3,678.02 3,804.84 3,560.94 3,570.70 171,987,900 0
29-Nov-2021 3,463.38 3,658.50 3,434.12 3,648.75 109,764,421 0
26-Nov-2021 3,560.94 3,560.94 3,424.36 3,463.38 60,730,245 0
25-Nov-2021 3,551.19 3,638.99 3,521.92 3,560.94 52,887,696 0
24-Nov-2021 3,531.68 3,599.97 3,502.41 3,531.68 58,693,040 0
23-Nov-2021 3,609.72 3,668.26 3,512.16 3,531.68 71,972,544 0
22-Nov-2021 3,619.48 3,697.53 3,521.92 3,658.50 67,033,333 0
19-Nov-2021 3,336.56 3,629.24 3,336.56 3,619.48 97,077,679 0
18-Nov-2021 3,414.60 3,434.12 3,336.56 3,365.82 59,675,716 0
17-Nov-2021 3,443.87 3,502.41 3,307.29 3,395.09 116,406,787 0
16-Nov-2021 3,297.53 3,414.60 3,219.48 3,414.60 115,241,966 0
15-Nov-2021 3,356.07 3,385.34 3,258.51 3,317.04 50,724,312 0
12-Nov-2021 3,229.24 3,453.63 3,229.24 3,346.31 106,669,509 0
11-Nov-2021 3,229.24 3,248.75 3,131.68 3,199.97 43,469,606 0
10-Nov-2021 3,170.70 3,248.75 3,160.95 3,199.97 78,394,225 0
09-Nov-2021 3,073.14 3,209.73 3,073.14 3,170.70 105,352,987 0
08-Nov-2021 3,053.63 3,102.41 3,024.36 3,053.63 73,455,527 0
05-Nov-2021 3,004.85 3,073.14 2,995.10 3,014.61 38,715,614 0
04-Nov-2021 3,092.66 3,102.41 3,014.61 3,034.12 45,441,108 0
03-Nov-2021 3,034.12 3,063.39 2,965.83 3,053.63 44,964,377 0
02-Nov-2021 3,063.39 3,131.68 2,975.58 3,024.36 64,039,999 0
01-Nov-2021 3,082.90 3,121.92 3,014.61 3,024.36 39,704,441 0
29-Oct-2021 3,043.88 3,121.92 3,034.12 3,082.90 46,058,369 0
28-Oct-2021 3,160.95 3,170.70 2,995.10 3,043.88 49,909,533 0
27-Oct-2021 3,102.41 3,219.48 3,082.90 3,160.95 77,248,470 0
26-Oct-2021 3,170.70 3,190.22 3,063.39 3,112.17 50,352,849 0
25-Oct-2021 3,170.70 3,258.51 3,112.17 3,141.44 67,727,469 0
22-Oct-2021 3,121.92 3,199.97 3,053.63 3,131.68 77,864,706 0
21-Oct-2021 3,239.00 3,307.29 3,170.70 3,170.70 53,182,181 0
19-Oct-2021 3,297.53 3,336.56 3,170.70 3,239.00 66,955,125 0
18-Oct-2021 3,170.70 3,365.82 3,170.70 3,239.00 95,990,862 0
15-Oct-2021 3,043.88 3,297.53 3,043.88 3,170.70 139,259,875 0
14-Oct-2021 3,043.88 3,073.14 2,965.83 3,014.61 85,783,823 0