Price History - MDKA

Kembali ke Company
Ticker: MDKA
Company: PT Merdeka Copper Gold Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 2,956.07 3,053.63 2,946.32 2,985.34 63,450,209 0
12-Oct-2021 3,014.61 3,073.14 2,907.29 2,936.56 104,590,688 0
11-Oct-2021 2,692.66 3,024.36 2,692.66 3,014.61 179,913,167 0
08-Oct-2021 2,634.12 2,712.17 2,624.37 2,673.15 80,441,168 0
07-Oct-2021 2,624.37 2,673.15 2,556.08 2,585.34 88,850,650 0
06-Oct-2021 2,653.64 2,663.39 2,546.32 2,604.86 73,432,157 0
05-Oct-2021 2,741.44 2,751.20 2,556.08 2,565.83 95,316,509 0
04-Oct-2021 2,429.25 2,770.71 2,429.25 2,741.44 110,567,823 0
01-Oct-2021 2,458.51 2,458.51 2,360.95 2,399.98 72,818,894 0
30-Sep-2021 2,478.03 2,487.78 2,399.98 2,458.51 40,440,807 0
29-Sep-2021 2,526.81 2,536.56 2,468.27 2,468.27 49,167,324 0
28-Sep-2021 2,595.10 2,595.10 2,526.81 2,526.81 37,659,035 0
27-Sep-2021 2,604.86 2,673.15 2,556.08 2,585.34 56,678,282 0
24-Sep-2021 2,575.59 2,614.61 2,565.83 2,585.34 68,913,815 0
23-Sep-2021 2,673.15 2,682.90 2,575.59 2,585.34 39,525,474 0
22-Sep-2021 2,595.10 2,653.64 2,565.83 2,653.64 67,676,629 0
21-Sep-2021 2,643.88 2,643.88 2,517.05 2,565.83 27,632,910 0
20-Sep-2021 2,653.64 2,663.39 2,604.86 2,643.88 45,784,384 0
17-Sep-2021 2,614.61 2,712.17 2,595.10 2,653.64 105,822,236 0
16-Sep-2021 2,673.15 2,692.66 2,634.12 2,643.88 32,847,950 0
15-Sep-2021 2,673.15 2,692.66 2,634.12 2,653.64 44,840,453 0
14-Sep-2021 2,770.71 2,770.71 2,643.88 2,673.15 41,140,376 0
13-Sep-2021 2,751.20 2,799.98 2,692.66 2,741.44 45,359,415 0
10-Sep-2021 2,702.42 2,809.73 2,692.66 2,751.20 70,118,098 0
09-Sep-2021 2,663.39 2,702.42 2,604.86 2,702.42 51,314,513 0
08-Sep-2021 2,731.68 2,731.68 2,614.61 2,663.39 50,358,589 0
07-Sep-2021 2,790.22 2,839.00 2,741.44 2,751.20 56,890,254 0
06-Sep-2021 2,731.68 2,819.49 2,721.93 2,790.22 57,327,010 0
03-Sep-2021 2,751.20 2,751.20 2,673.15 2,731.68 44,233,033 0
02-Sep-2021 2,731.68 2,760.95 2,721.93 2,751.20 41,933,938 0
01-Sep-2021 2,751.20 2,780.46 2,702.42 2,721.93 56,736,093 0
31-Aug-2021 2,741.44 2,770.71 2,643.88 2,751.20 55,956,266 0
30-Aug-2021 2,653.64 2,760.95 2,643.88 2,741.44 64,701,438 0
27-Aug-2021 2,634.12 2,653.64 2,595.10 2,624.37 43,677,478 0
26-Aug-2021 2,614.61 2,653.64 2,585.34 2,634.12 40,246,875 0
25-Aug-2021 2,585.34 2,653.64 2,575.59 2,634.12 71,614,611 0
24-Aug-2021 2,682.90 2,682.90 2,595.10 2,634.12 43,240,927 0
23-Aug-2021 2,585.34 2,692.66 2,575.59 2,663.39 53,285,502 0
20-Aug-2021 2,546.32 2,624.37 2,497.54 2,575.59 59,254,642 0
19-Aug-2021 2,634.12 2,682.90 2,575.59 2,604.86 62,490,391 0
18-Aug-2021 2,653.64 2,702.42 2,556.08 2,634.12 65,876,405 0
16-Aug-2021 2,780.46 2,780.46 2,614.61 2,653.64 40,433,632 0
13-Aug-2021 2,751.20 2,780.46 2,692.66 2,751.20 60,157,983 0
12-Aug-2021 2,536.56 2,760.95 2,478.03 2,721.93 100,282,165 0
10-Aug-2021 2,536.56 2,585.34 2,478.03 2,517.05 59,409,521 0
09-Aug-2021 2,614.61 2,614.61 2,487.78 2,556.08 40,137,609 0