Price History - MDKA

Kembali ke Company
Ticker: MDKA
Company: PT Merdeka Copper Gold Tbk.
Date Open High Low Close Volume Value
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