Price History - MDKI

Kembali ke Company
Ticker: MDKI
Company: PT Emdeki Utama Tbk
Date Open High Low Close Volume Value
07-Jun-2022 206.00 208.00 204.00 206.00 782,400 0
06-Jun-2022 210.00 210.00 202.00 206.00 3,060,600 0
03-Jun-2022 210.00 212.00 206.00 208.00 2,493,200 0
02-Jun-2022 204.00 210.00 204.00 210.00 1,674,500 0
31-May-2022 202.00 206.00 202.00 204.00 1,473,100 0
30-May-2022 202.00 206.00 200.00 200.00 2,841,600 0
27-May-2022 200.00 206.00 199.00 202.00 1,675,300 0
25-May-2022 202.00 202.00 199.00 200.00 666,400 0
24-May-2022 200.00 202.00 199.00 202.00 1,382,300 0
23-May-2022 202.00 202.00 199.00 200.00 938,800 0
20-May-2022 200.00 202.00 198.00 202.00 827,900 0
19-May-2022 199.00 200.00 198.00 199.00 822,900 0
18-May-2022 200.00 202.00 199.00 199.00 1,324,800 0
17-May-2022 200.00 202.00 199.00 199.00 2,014,000 0
13-May-2022 199.00 202.00 198.00 199.00 864,900 0
12-May-2022 200.00 202.00 198.00 198.00 1,698,500 0
11-May-2022 199.00 202.00 198.00 200.00 2,033,000 0
10-May-2022 199.00 199.00 197.00 198.00 834,000 0
09-May-2022 202.00 202.00 198.00 199.00 981,700 0
28-Apr-2022 199.00 200.00 199.00 200.00 715,000 0
27-Apr-2022 200.00 200.00 198.00 200.00 463,900 0
26-Apr-2022 200.00 200.00 197.00 198.00 1,406,200 0
25-Apr-2022 200.00 202.00 198.00 199.00 732,600 0
22-Apr-2022 200.00 200.00 198.00 199.00 856,000 0
21-Apr-2022 199.00 200.00 198.00 200.00 460,200 0
20-Apr-2022 198.00 199.00 197.00 198.00 1,211,700 0
19-Apr-2022 198.00 199.00 197.00 198.00 395,700 0
18-Apr-2022 199.00 199.00 195.00 198.00 2,019,100 0
14-Apr-2022 199.00 200.00 197.00 197.00 768,300 0
13-Apr-2022 195.00 198.00 194.00 198.00 888,000 0
12-Apr-2022 200.00 200.00 195.00 195.00 5,042,800 0
11-Apr-2022 200.00 202.00 198.00 200.00 2,806,800 0
08-Apr-2022 202.00 202.00 199.00 200.00 1,407,200 0
07-Apr-2022 200.00 202.00 199.00 202.00 2,088,000 0
06-Apr-2022 200.00 202.00 199.00 200.00 2,020,200 0
05-Apr-2022 200.00 202.00 199.00 199.00 947,300 0
04-Apr-2022 200.00 202.00 199.00 200.00 976,800 0
01-Apr-2022 202.00 202.00 199.00 200.00 1,897,800 0
31-Mar-2022 202.00 202.00 198.00 200.00 1,795,000 0
30-Mar-2022 202.00 202.00 200.00 200.00 1,733,000 0
29-Mar-2022 202.00 202.00 200.00 202.00 311,500 0
28-Mar-2022 202.00 202.00 200.00 202.00 349,100 0
25-Mar-2022 202.00 202.00 200.00 202.00 183,100 0
24-Mar-2022 200.00 202.00 200.00 202.00 445,600 0
23-Mar-2022 202.00 202.00 200.00 202.00 121,900 0
22-Mar-2022 202.00 202.00 200.00 202.00 283,500 0
21-Mar-2022 202.00 202.00 200.00 200.00 126,500 0
18-Mar-2022 200.00 202.00 199.00 202.00 779,200 0
17-Mar-2022 202.00 202.00 200.00 200.00 374,300 0
16-Mar-2022 200.00 202.00 199.00 202.00 507,700 0
15-Mar-2022 202.00 202.00 200.00 200.00 330,900 0
14-Mar-2022 202.00 202.00 200.00 202.00 222,100 0
11-Mar-2022 202.00 202.00 200.00 202.00 416,100 0
10-Mar-2022 200.00 202.00 199.00 202.00 462,500 0
09-Mar-2022 202.00 202.00 199.00 200.00 343,200 0
08-Mar-2022 202.00 202.00 198.00 200.00 430,800 0
07-Mar-2022 200.00 202.00 198.00 200.00 1,306,200 0
04-Mar-2022 202.00 202.00 199.00 200.00 1,346,300 0
02-Mar-2022 202.00 204.00 200.00 202.00 332,200 0
01-Mar-2022 202.00 204.00 200.00 202.00 303,700 0
25-Feb-2022 204.00 204.00 200.00 200.00 793,100 0
24-Feb-2022 202.00 204.00 199.00 202.00 1,990,500 0
23-Feb-2022 204.00 204.00 202.00 202.00 299,300 0
22-Feb-2022 204.00 206.00 202.00 204.00 878,600 0
21-Feb-2022 206.00 206.00 202.00 204.00 1,917,100 0
18-Feb-2022 202.00 206.00 202.00 206.00 847,500 0
17-Feb-2022 200.00 204.00 200.00 202.00 386,900 0
16-Feb-2022 198.00 204.00 198.00 200.00 370,200 0
15-Feb-2022 202.00 204.00 200.00 200.00 949,000 0
14-Feb-2022 206.00 208.00 199.00 202.00 2,202,600 0
11-Feb-2022 208.00 208.00 204.00 204.00 183,600 0
10-Feb-2022 208.00 210.00 204.00 208.00 286,600 0
09-Feb-2022 208.00 210.00 204.00 206.00 214,800 0
08-Feb-2022 208.00 210.00 204.00 204.00 377,100 0
07-Feb-2022 214.00 218.00 206.00 208.00 1,699,100 0
04-Feb-2022 202.00 216.00 200.00 216.00 2,066,300 0
03-Feb-2022 204.00 204.00 200.00 202.00 189,300 0
02-Feb-2022 202.00 204.00 200.00 200.00 271,100 0
31-Jan-2022 202.00 204.00 199.00 202.00 496,100 0
28-Jan-2022 200.00 202.00 199.00 202.00 601,900 0
27-Jan-2022 202.00 202.00 200.00 202.00 366,000 0
26-Jan-2022 200.00 202.00 200.00 200.00 239,500 0
25-Jan-2022 200.00 202.00 200.00 200.00 472,700 0
24-Jan-2022 200.00 202.00 200.00 200.00 405,900 0
21-Jan-2022 200.00 202.00 200.00 200.00 282,700 0
20-Jan-2022 200.00 202.00 199.00 200.00 381,000 0
19-Jan-2022 202.00 202.00 200.00 200.00 524,000 0
18-Jan-2022 204.00 204.00 198.00 202.00 2,926,500 0
17-Jan-2022 204.00 204.00 202.00 204.00 461,300 0
14-Jan-2022 204.00 206.00 202.00 204.00 522,300 0
13-Jan-2022 204.00 206.00 202.00 202.00 418,900 0
12-Jan-2022 204.00 206.00 202.00 204.00 1,577,800 0
11-Jan-2022 206.00 206.00 202.00 204.00 480,600 0
10-Jan-2022 206.00 208.00 202.00 206.00 464,400 0
07-Jan-2022 204.00 208.00 202.00 206.00 464,100 0
06-Jan-2022 204.00 206.00 202.00 204.00 759,300 0
05-Jan-2022 206.00 208.00 204.00 206.00 349,000 0
04-Jan-2022 206.00 208.00 204.00 206.00 335,600 0
03-Jan-2022 204.00 208.00 202.00 204.00 1,763,000 0
30-Dec-2021 210.00 212.00 204.00 204.00 784,800 0