Price History - MDKA

Kembali ke Company
Ticker: MDKA
Company: PT Merdeka Copper Gold Tbk.
Date Open High Low Close Volume Value
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
01-Nov-2023 2,240.00 2,330.00 2,210.00 2,300.00 78,640,700 0
31-Oct-2023 2,340.00 2,350.00 2,230.00 2,230.00 33,069,600 0
30-Oct-2023 2,350.00 2,370.00 2,250.00 2,340.00 56,565,800 0
27-Oct-2023 2,310.00 2,360.00 2,280.00 2,330.00 38,332,400 0
26-Oct-2023 2,420.00 2,440.00 2,280.00 2,300.00 57,743,200 0
25-Oct-2023 2,390.00 2,450.00 2,350.00 2,420.00 37,763,300 0
24-Oct-2023 2,380.00 2,420.00 2,360.00 2,380.00 27,197,700 0
23-Oct-2023 2,480.00 2,490.00 2,380.00 2,380.00 34,255,000 0
20-Oct-2023 2,490.00 2,510.00 2,440.00 2,490.00 23,859,100 0
19-Oct-2023 2,520.00 2,550.00 2,440.00 2,480.00 41,863,700 0
18-Oct-2023 2,600.00 2,610.00 2,420.00 2,490.00 76,347,000 0
17-Oct-2023 2,600.00 2,630.00 2,570.00 2,580.00 24,626,900 0
16-Oct-2023 2,610.00 2,670.00 2,540.00 2,600.00 28,211,900 0
13-Oct-2023 2,520.00 2,570.00 2,460.00 2,550.00 40,894,100 0
12-Oct-2023 2,570.00 2,630.00 2,490.00 2,550.00 47,460,800 0
11-Oct-2023 2,670.00 2,670.00 2,530.00 2,540.00 27,216,900 0
10-Oct-2023 2,620.00 2,670.00 2,600.00 2,650.00 40,644,200 0
09-Oct-2023 2,460.00 2,620.00 2,460.00 2,580.00 49,934,900 0
06-Oct-2023 2,420.00 2,470.00 2,380.00 2,410.00 32,152,300 0
05-Oct-2023 2,530.00 2,570.00 2,430.00 2,430.00 43,781,200 0
04-Oct-2023 2,500.00 2,550.00 2,410.00 2,520.00 77,574,600 0
03-Oct-2023 2,670.00 2,720.00 2,500.00 2,520.00 79,662,600 0
02-Oct-2023 2,880.00 2,890.00 2,670.00 2,670.00 68,673,900 0
29-Sep-2023 3,000.00 3,000.00 2,860.00 2,880.00 56,451,800 0
27-Sep-2023 3,000.00 3,050.00 2,960.00 3,030.00 20,039,400 0
26-Sep-2023 3,110.00 3,130.00 2,940.00 3,000.00 42,178,800 0
25-Sep-2023 3,240.00 3,250.00 3,110.00 3,110.00 33,046,200 0
22-Sep-2023 3,180.00 3,270.00 3,180.00 3,240.00 17,414,300 0
21-Sep-2023 3,230.00 3,270.00 3,150.00 3,210.00 25,830,700 0
20-Sep-2023 3,310.00 3,360.00 3,260.00 3,260.00 35,120,800 0
19-Sep-2023 3,100.00 3,340.00 3,070.00 3,290.00 46,541,100 0
18-Sep-2023 3,150.00 3,190.00 3,100.00 3,100.00 19,659,000 0
15-Sep-2023 3,170.00 3,200.00 3,140.00 3,150.00 38,345,500 0
14-Sep-2023 3,170.00 3,180.00 3,140.00 3,150.00 20,518,800 0
13-Sep-2023 3,140.00 3,190.00 3,120.00 3,140.00 21,178,200 0
12-Sep-2023 3,180.00 3,210.00 3,030.00 3,140.00 52,984,500 0
11-Sep-2023 3,210.00 3,220.00 3,130.00 3,180.00 37,320,800 0
08-Sep-2023 3,390.00 3,400.00 3,200.00 3,210.00 33,416,200 0
07-Sep-2023 3,450.00 3,490.00 3,350.00 3,390.00 22,020,200 0
06-Sep-2023 3,450.00 3,480.00 3,390.00 3,450.00 30,293,800 0
05-Sep-2023 3,440.00 3,480.00 3,400.00 3,440.00 32,135,200 0
04-Sep-2023 3,420.00 3,480.00 3,360.00 3,410.00 17,362,100 0
01-Sep-2023 3,410.00 3,440.00 3,330.00 3,390.00 15,807,900 0
31-Aug-2023 3,390.00 3,470.00 3,360.00 3,380.00 66,083,800 0
30-Aug-2023 3,200.00 3,430.00 3,200.00 3,380.00 43,758,700 0
29-Aug-2023 3,190.00 3,230.00 3,190.00 3,190.00 12,924,100 0