Price History - MDKA

Kembali ke Company
Ticker: MDKA
Company: PT Merdeka Copper Gold Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 2,300.00 2,370.00 2,290.00 2,350.00 45,440,800 0
01-Apr-2024 2,320.00 2,370.00 2,290.00 2,290.00 45,950,400 0
28-Mar-2024 2,260.00 2,300.00 2,240.00 2,280.00 50,738,500 0
27-Mar-2024 2,300.00 2,310.00 2,270.00 2,270.00 33,427,100 0
26-Mar-2024 2,350.00 2,350.00 2,280.00 2,290.00 29,929,400 0
25-Mar-2024 2,350.00 2,350.00 2,280.00 2,340.00 44,260,000 0
22-Mar-2024 2,400.00 2,400.00 2,310.00 2,320.00 36,419,700 0
21-Mar-2024 2,320.00 2,420.00 2,290.00 2,400.00 144,151,400 0
20-Mar-2024 2,260.00 2,320.00 2,250.00 2,260.00 34,384,000 0
19-Mar-2024 2,270.00 2,280.00 2,220.00 2,250.00 57,821,000 0
18-Mar-2024 2,290.00 2,310.00 2,260.00 2,280.00 52,827,300 0
15-Mar-2024 2,350.00 2,370.00 2,250.00 2,290.00 96,950,500 0
14-Mar-2024 2,430.00 2,430.00 2,340.00 2,380.00 50,964,900 0
13-Mar-2024 2,410.00 2,450.00 2,340.00 2,410.00 50,406,600 0
08-Mar-2024 2,350.00 2,430.00 2,290.00 2,370.00 63,627,600 0
07-Mar-2024 2,290.00 2,360.00 2,280.00 2,320.00 52,804,700 0
06-Mar-2024 2,270.00 2,280.00 2,230.00 2,260.00 33,532,200 0
05-Mar-2024 2,330.00 2,340.00 2,240.00 2,250.00 31,066,400 0
04-Mar-2024 2,280.00 2,330.00 2,260.00 2,280.00 35,564,000 0
01-Mar-2024 2,230.00 2,280.00 2,230.00 2,240.00 32,782,200 0
29-Feb-2024 2,290.00 2,300.00 2,250.00 2,260.00 89,118,000 0
28-Feb-2024 2,320.00 2,330.00 2,280.00 2,290.00 21,683,400 0
27-Feb-2024 2,310.00 2,310.00 2,290.00 2,300.00 27,720,500 0
26-Feb-2024 2,380.00 2,380.00 2,300.00 2,300.00 23,521,600 0
23-Feb-2024 2,430.00 2,440.00 2,350.00 2,360.00 28,635,200 0
22-Feb-2024 2,410.00 2,490.00 2,360.00 2,410.00 50,388,800 0
21-Feb-2024 2,420.00 2,430.00 2,350.00 2,360.00 30,451,200 0
20-Feb-2024 2,330.00 2,440.00 2,280.00 2,420.00 69,511,700 0
19-Feb-2024 2,370.00 2,370.00 2,280.00 2,330.00 58,664,300 0
16-Feb-2024 2,450.00 2,460.00 2,400.00 2,400.00 34,195,200 0
15-Feb-2024 2,500.00 2,530.00 2,430.00 2,440.00 70,982,600 0
13-Feb-2024 2,440.00 2,460.00 2,390.00 2,410.00 38,765,000 0
12-Feb-2024 2,430.00 2,460.00 2,370.00 2,440.00 38,548,700 0
07-Feb-2024 2,470.00 2,500.00 2,410.00 2,410.00 35,350,700 0
06-Feb-2024 2,490.00 2,550.00 2,450.00 2,460.00 37,098,400 0
05-Feb-2024 2,550.00 2,560.00 2,470.00 2,480.00 23,780,400 0
02-Feb-2024 2,520.00 2,590.00 2,460.00 2,550.00 46,159,200 0
01-Feb-2024 2,700.00 2,700.00 2,440.00 2,520.00 118,056,500 0
31-Jan-2024 2,740.00 2,760.00 2,700.00 2,700.00 29,670,100 0
30-Jan-2024 2,800.00 2,830.00 2,720.00 2,740.00 32,958,900 0
29-Jan-2024 2,700.00 2,800.00 2,700.00 2,800.00 28,891,200 0
26-Jan-2024 2,760.00 2,770.00 2,690.00 2,700.00 21,735,100 0
25-Jan-2024 2,740.00 2,800.00 2,700.00 2,760.00 44,847,200 0
24-Jan-2024 2,650.00 2,770.00 2,650.00 2,710.00 55,402,900 0
23-Jan-2024 2,650.00 2,720.00 2,570.00 2,630.00 36,898,900 0
22-Jan-2024 2,720.00 2,750.00 2,610.00 2,650.00 31,612,900 0
19-Jan-2024 2,680.00 2,780.00 2,680.00 2,700.00 62,972,300 0
18-Jan-2024 2,540.00 2,710.00 2,540.00 2,670.00 97,309,500 0
17-Jan-2024 2,400.00 2,580.00 2,400.00 2,530.00 96,484,200 0
16-Jan-2024 2,430.00 2,460.00 2,330.00 2,410.00 54,594,500 0
15-Jan-2024 2,480.00 2,490.00 2,420.00 2,430.00 27,943,400 0
12-Jan-2024 2,430.00 2,460.00 2,400.00 2,460.00 25,971,700 0
11-Jan-2024 2,480.00 2,510.00 2,430.00 2,430.00 28,312,500 0
10-Jan-2024 2,510.00 2,560.00 2,430.00 2,470.00 43,054,900 0
09-Jan-2024 2,720.00 2,720.00 2,510.00 2,510.00 87,291,100 0
08-Jan-2024 2,830.00 2,910.00 2,670.00 2,710.00 90,756,900 0
05-Jan-2024 2,710.00 2,880.00 2,700.00 2,810.00 79,652,300 0
04-Jan-2024 2,670.00 2,730.00 2,630.00 2,710.00 24,355,600 0
03-Jan-2024 2,680.00 2,730.00 2,620.00 2,670.00 22,308,700 0
02-Jan-2024 2,700.00 2,720.00 2,630.00 2,690.00 23,431,900 0
29-Dec-2023 2,700.00 2,740.00 2,670.00 2,700.00 19,489,700 0
28-Dec-2023 2,730.00 2,770.00 2,670.00 2,690.00 27,212,000 0
27-Dec-2023 2,750.00 2,830.00 2,650.00 2,680.00 52,954,400 0
22-Dec-2023 2,600.00 2,760.00 2,580.00 2,720.00 97,661,500 0
21-Dec-2023 2,600.00 2,620.00 2,490.00 2,570.00 64,007,400 0
20-Dec-2023 2,310.00 2,710.00 2,310.00 2,570.00 138,026,700 0
19-Dec-2023 2,310.00 2,310.00 2,260.00 2,290.00 17,764,500 0
18-Dec-2023 2,320.00 2,350.00 2,260.00 2,290.00 37,743,100 0
15-Dec-2023 2,350.00 2,420.00 2,320.00 2,320.00 242,640,400 0
14-Dec-2023 2,380.00 2,420.00 2,270.00 2,330.00 35,693,000 0
13-Dec-2023 2,350.00 2,360.00 2,270.00 2,290.00 21,134,500 0
12-Dec-2023 2,360.00 2,410.00 2,330.00 2,340.00 23,168,100 0
11-Dec-2023 2,450.00 2,450.00 2,330.00 2,370.00 26,109,400 0
08-Dec-2023 2,540.00 2,570.00 2,460.00 2,470.00 34,740,600 0
07-Dec-2023 2,500.00 2,540.00 2,420.00 2,540.00 46,247,400 0
06-Dec-2023 2,520.00 2,570.00 2,470.00 2,500.00 32,994,700 0
05-Dec-2023 2,600.00 2,610.00 2,500.00 2,520.00 34,926,400 0
04-Dec-2023 2,670.00 2,740.00 2,640.00 2,640.00 78,072,700 0
01-Dec-2023 2,510.00 2,670.00 2,510.00 2,590.00 65,379,500 0
30-Nov-2023 2,470.00 2,530.00 2,400.00 2,530.00 271,581,900 0
29-Nov-2023 2,440.00 2,520.00 2,430.00 2,460.00 96,119,700 0
28-Nov-2023 2,260.00 2,420.00 2,260.00 2,390.00 104,073,900 0
27-Nov-2023 2,300.00 2,320.00 2,230.00 2,250.00 49,574,600 0
24-Nov-2023 2,250.00 2,300.00 2,230.00 2,270.00 22,167,900 0
23-Nov-2023 2,060.00 2,290.00 2,060.00 2,250.00 99,443,700 0
22-Nov-2023 2,410.00 2,430.00 2,080.00 2,100.00 158,826,000 0
21-Nov-2023 2,350.00 2,430.00 2,330.00 2,400.00 29,276,300 0
20-Nov-2023 2,360.00 2,390.00 2,310.00 2,350.00 22,516,000 0
17-Nov-2023 2,440.00 2,440.00 2,330.00 2,360.00 26,805,200 0
16-Nov-2023 2,460.00 2,460.00 2,380.00 2,420.00 16,457,700 0
15-Nov-2023 2,370.00 2,480.00 2,370.00 2,460.00 35,882,800 0
14-Nov-2023 2,270.00 2,370.00 2,270.00 2,350.00 28,561,400 0
13-Nov-2023 2,260.00 2,300.00 2,220.00 2,260.00 32,725,900 0
10-Nov-2023 2,300.00 2,330.00 2,250.00 2,260.00 18,239,400 0
09-Nov-2023 2,360.00 2,390.00 2,300.00 2,300.00 20,839,300 0
08-Nov-2023 2,490.00 2,490.00 2,360.00 2,360.00 24,600,900 0
07-Nov-2023 2,510.00 2,520.00 2,420.00 2,510.00 35,319,500 0
06-Nov-2023 2,470.00 2,570.00 2,470.00 2,510.00 25,887,900 0
03-Nov-2023 2,420.00 2,490.00 2,390.00 2,450.00 31,501,800 0
02-Nov-2023 2,310.00 2,420.00 2,310.00 2,400.00 36,082,500 0