Price History - MDKI

Kembali ke Company
Ticker: MDKI
Company: PT Emdeki Utama Tbk
Date Open High Low Close Volume Value
29-Dec-2022 186.00 186.00 184.00 186.00 212,000 0
28-Dec-2022 186.00 186.00 185.00 186.00 348,700 0
27-Dec-2022 186.00 186.00 185.00 186.00 180,600 0
26-Dec-2022 186.00 186.00 185.00 186.00 227,300 0
23-Dec-2022 186.00 187.00 185.00 186.00 195,000 0
22-Dec-2022 186.00 187.00 185.00 187.00 2,137,200 0
21-Dec-2022 187.00 187.00 185.00 186.00 160,500 0
20-Dec-2022 187.00 187.00 185.00 185.00 290,900 0
19-Dec-2022 186.00 187.00 186.00 187.00 34,200 0
16-Dec-2022 186.00 186.00 185.00 186.00 82,700 0
15-Dec-2022 187.00 187.00 185.00 186.00 166,200 0
14-Dec-2022 187.00 187.00 185.00 187.00 276,000 0
13-Dec-2022 186.00 187.00 185.00 187.00 100,700 0
12-Dec-2022 187.00 189.00 185.00 186.00 419,600 0
09-Dec-2022 188.00 188.00 187.00 187.00 669,800 0
08-Dec-2022 189.00 189.00 187.00 188.00 657,800 0
07-Dec-2022 190.00 191.00 190.00 190.00 151,500 0
06-Dec-2022 192.00 192.00 190.00 190.00 286,100 0
05-Dec-2022 193.00 193.00 191.00 192.00 647,200 0
02-Dec-2022 193.00 193.00 191.00 192.00 456,800 0
01-Dec-2022 193.00 193.00 191.00 192.00 198,500 0
30-Nov-2022 193.00 194.00 190.00 193.00 2,124,000 0
29-Nov-2022 193.00 193.00 192.00 193.00 493,100 0
28-Nov-2022 194.00 194.00 191.00 192.00 820,900 0
25-Nov-2022 193.00 194.00 192.00 194.00 201,200 0
24-Nov-2022 193.00 194.00 192.00 194.00 164,700 0
23-Nov-2022 194.00 194.00 192.00 193.00 344,000 0
22-Nov-2022 194.00 195.00 194.00 194.00 353,700 0
21-Nov-2022 194.00 194.00 193.00 193.00 74,300 0
18-Nov-2022 193.00 193.00 192.00 193.00 139,000 0
17-Nov-2022 193.00 193.00 192.00 193.00 231,400 0
16-Nov-2022 192.00 193.00 191.00 193.00 288,200 0
15-Nov-2022 194.00 194.00 190.00 192.00 714,100 0
14-Nov-2022 193.00 194.00 192.00 194.00 201,900 0
11-Nov-2022 193.00 194.00 192.00 193.00 264,900 0
10-Nov-2022 193.00 195.00 192.00 192.00 770,700 0
09-Nov-2022 193.00 195.00 193.00 194.00 249,600 0
08-Nov-2022 194.00 194.00 192.00 194.00 124,100 0
07-Nov-2022 194.00 195.00 192.00 194.00 221,200 0
04-Nov-2022 193.00 194.00 193.00 194.00 108,600 0
03-Nov-2022 192.00 194.00 192.00 193.00 225,200 0
02-Nov-2022 192.00 193.00 192.00 192.00 102,900 0
01-Nov-2022 194.00 194.00 190.00 192.00 407,100 0
31-Oct-2022 194.00 194.00 189.00 194.00 975,500 0
28-Oct-2022 195.00 195.00 193.00 194.00 128,000 0
27-Oct-2022 195.00 195.00 193.00 194.00 284,300 0
26-Oct-2022 194.00 195.00 192.00 194.00 397,200 0
25-Oct-2022 192.00 194.00 192.00 193.00 124,500 0
24-Oct-2022 191.00 193.00 191.00 192.00 180,100 0
21-Oct-2022 194.00 194.00 189.00 191.00 1,038,400 0
20-Oct-2022 192.00 194.00 191.00 194.00 86,600 0
19-Oct-2022 191.00 193.00 191.00 192.00 73,200 0
18-Oct-2022 191.00 193.00 190.00 191.00 219,000 0
17-Oct-2022 192.00 193.00 189.00 191.00 858,300 0
14-Oct-2022 192.00 193.00 191.00 192.00 203,100 0
13-Oct-2022 194.00 195.00 192.00 193.00 419,300 0
12-Oct-2022 194.00 194.00 193.00 194.00 787,700 0
11-Oct-2022 195.00 195.00 194.00 195.00 1,571,800 0
10-Oct-2022 195.00 196.00 193.00 195.00 500,200 0
07-Oct-2022 195.00 195.00 194.00 195.00 588,000 0
06-Oct-2022 195.00 196.00 194.00 195.00 469,500 0
05-Oct-2022 195.00 196.00 194.00 195.00 297,800 0
04-Oct-2022 195.00 196.00 194.00 194.00 388,000 0
03-Oct-2022 195.00 196.00 194.00 195.00 395,300 0
30-Sep-2022 193.00 195.00 193.00 195.00 440,200 0
29-Sep-2022 197.00 197.00 193.00 193.00 1,046,000 0
28-Sep-2022 197.00 197.00 196.00 197.00 315,000 0
27-Sep-2022 196.00 197.00 195.00 197.00 275,600 0
26-Sep-2022 198.00 198.00 195.00 196.00 1,260,800 0
23-Sep-2022 197.00 198.00 196.00 198.00 196,600 0
22-Sep-2022 198.00 198.00 196.00 197.00 149,200 0
21-Sep-2022 198.00 199.00 196.00 199.00 157,300 0
20-Sep-2022 197.00 199.00 197.00 198.00 133,300 0
19-Sep-2022 199.00 199.00 196.00 197.00 615,200 0
16-Sep-2022 200.00 200.00 198.00 199.00 1,001,500 0
15-Sep-2022 198.00 200.00 198.00 200.00 794,600 0
14-Sep-2022 197.00 199.00 196.00 198.00 987,300 0
13-Sep-2022 196.00 199.00 195.00 197.00 1,230,800 0
12-Sep-2022 197.00 197.00 195.00 196.00 594,100 0
09-Sep-2022 198.00 199.00 196.00 197.00 427,800 0
08-Sep-2022 197.00 199.00 196.00 198.00 5,896,300 0
07-Sep-2022 196.00 197.00 194.00 197.00 2,347,400 0
06-Sep-2022 196.00 198.00 195.00 196.00 303,400 0
05-Sep-2022 197.00 198.00 196.00 196.00 930,400 0
02-Sep-2022 197.00 198.00 196.00 197.00 535,500 0
01-Sep-2022 197.00 198.00 196.00 197.00 347,700 0
31-Aug-2022 197.00 198.00 195.00 196.00 266,000 0
30-Aug-2022 197.00 198.00 196.00 197.00 408,900 0
29-Aug-2022 197.00 198.00 196.00 197.00 470,400 0
26-Aug-2022 196.00 198.00 195.00 197.00 156,700 0
25-Aug-2022 196.00 196.00 195.00 196.00 165,200 0
24-Aug-2022 195.00 197.00 195.00 196.00 137,600 0
23-Aug-2022 196.00 197.00 194.00 195.00 201,600 0
22-Aug-2022 197.00 197.00 195.00 196.00 384,000 0
19-Aug-2022 197.00 197.00 194.00 196.00 574,600 0
18-Aug-2022 198.00 198.00 194.00 197.00 1,088,200 0
16-Aug-2022 198.00 199.00 197.00 199.00 530,700 0
15-Aug-2022 196.00 199.00 196.00 198.00 1,283,800 0
12-Aug-2022 195.00 197.00 194.00 196.00 676,500 0
11-Aug-2022 195.00 196.00 194.00 195.00 175,200 0