Price History - MDKA

Kembali ke Company
Ticker: MDKA
Company: PT Merdeka Copper Gold Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 2,760.95 2,780.46 2,585.34 2,624.37 46,739,590 0
05-Aug-2021 2,799.98 2,887.78 2,760.95 2,760.95 49,044,220 0
04-Aug-2021 2,839.00 2,839.00 2,780.46 2,799.98 25,933,035 0
03-Aug-2021 2,829.24 2,897.54 2,819.49 2,839.00 41,122,746 0
02-Aug-2021 2,887.78 2,926.80 2,790.22 2,819.49 29,037,069 0
30-Jul-2021 2,936.56 2,985.34 2,887.78 2,887.78 56,860,426 0
29-Jul-2021 2,809.73 2,917.05 2,741.44 2,897.54 66,737,105 0
28-Jul-2021 2,780.46 2,819.49 2,770.71 2,809.73 30,940,409 0
27-Jul-2021 2,809.73 2,868.27 2,751.20 2,760.95 26,780,922 0
26-Jul-2021 2,858.51 2,878.02 2,770.71 2,790.22 33,037,577 0
23-Jul-2021 2,868.27 2,878.02 2,829.24 2,858.51 40,568,216 0
22-Jul-2021 2,770.71 2,907.29 2,760.95 2,819.49 58,487,321 0
21-Jul-2021 2,897.54 2,917.05 2,751.20 2,770.71 42,176,147 0
19-Jul-2021 2,946.32 2,965.83 2,848.76 2,858.51 30,003,960 0
16-Jul-2021 2,975.58 3,024.36 2,946.32 2,946.32 48,523,413 0
15-Jul-2021 2,965.83 3,014.61 2,917.05 2,975.58 46,354,084 0
14-Jul-2021 2,868.27 2,917.05 2,819.49 2,897.54 43,496,359 0
13-Jul-2021 2,887.78 2,985.34 2,829.24 2,868.27 58,935,864 0
12-Jul-2021 2,907.29 2,946.32 2,858.51 2,878.02 34,266,358 0
09-Jul-2021 2,956.07 2,975.58 2,868.27 2,907.29 36,622,956 0
08-Jul-2021 2,926.80 2,985.34 2,926.80 2,975.58 57,120,574 0
07-Jul-2021 3,053.63 3,121.92 2,907.29 2,936.56 59,587,565 0
06-Jul-2021 2,848.76 3,160.95 2,848.76 3,053.63 164,378,643 0
05-Jul-2021 2,887.78 2,907.29 2,819.49 2,839.00 26,549,885 0
02-Jul-2021 2,858.51 2,878.02 2,809.73 2,858.51 23,565,776 0
01-Jul-2021 2,868.27 2,878.02 2,809.73 2,858.51 41,495,951 0
30-Jun-2021 2,819.49 2,917.05 2,799.98 2,868.27 95,975,487 0
29-Jun-2021 2,790.22 2,848.76 2,741.44 2,790.22 44,740,720 0
28-Jun-2021 2,829.24 2,848.76 2,780.46 2,809.73 34,794,033 0
25-Jun-2021 2,809.73 2,858.51 2,790.22 2,819.49 41,413,233 0
24-Jun-2021 2,858.51 2,887.78 2,741.44 2,790.22 24,648,801 0
23-Jun-2021 2,897.54 2,926.80 2,819.49 2,829.24 60,324,752 0
22-Jun-2021 2,829.24 2,956.07 2,760.95 2,878.02 108,534,205 0
21-Jun-2021 2,702.42 2,848.76 2,643.88 2,819.49 86,759,734 0