Price History - MDKI

Kembali ke Company
Ticker: MDKI
Company: PT Emdeki Utama Tbk
Date Open High Low Close Volume Value
10-Aug-2022 195.00 196.00 193.00 196.00 382,800 0
09-Aug-2022 195.00 196.00 194.00 195.00 465,200 0
08-Aug-2022 195.00 196.00 194.00 195.00 468,400 0
05-Aug-2022 195.00 195.00 194.00 195.00 224,100 0
04-Aug-2022 194.00 195.00 194.00 195.00 309,700 0
03-Aug-2022 195.00 196.00 194.00 194.00 509,300 0
02-Aug-2022 195.00 196.00 193.00 195.00 296,900 0
01-Aug-2022 196.00 196.00 192.00 194.00 309,000 0
29-Jul-2022 195.00 196.00 193.00 194.00 455,000 0
28-Jul-2022 195.00 196.00 194.00 195.00 305,200 0
27-Jul-2022 196.00 196.00 194.00 196.00 328,000 0
26-Jul-2022 195.00 200.00 193.00 196.00 1,435,800 0
25-Jul-2022 195.00 195.00 193.00 193.00 308,600 0
22-Jul-2022 193.00 195.00 193.00 195.00 455,800 0
21-Jul-2022 192.00 196.00 190.00 193.00 340,600 0
20-Jul-2022 191.00 196.00 189.00 192.00 3,930,100 0
19-Jul-2022 189.00 191.00 189.00 189.00 1,233,100 0
18-Jul-2022 194.00 195.00 187.00 189.00 4,900,300 0
15-Jul-2022 195.00 196.00 189.00 191.00 5,546,200 0
14-Jul-2022 194.00 196.00 193.00 195.00 814,300 0
13-Jul-2022 195.00 196.00 193.00 194.00 309,100 0
12-Jul-2022 196.00 198.00 194.00 195.00 1,332,200 0
11-Jul-2022 195.00 196.00 194.00 196.00 225,500 0
08-Jul-2022 195.00 196.00 194.00 195.00 476,800 0
07-Jul-2022 194.00 196.00 194.00 195.00 201,900 0
06-Jul-2022 194.00 196.00 193.00 194.00 763,200 0
05-Jul-2022 192.00 195.00 192.00 194.00 314,400 0
04-Jul-2022 195.00 195.00 191.00 192.00 1,028,000 0
01-Jul-2022 197.00 197.00 194.00 195.00 1,302,700 0
30-Jun-2022 196.00 198.00 196.00 197.00 733,800 0
29-Jun-2022 202.00 202.00 195.00 196.00 3,221,000 0
28-Jun-2022 206.00 208.00 202.00 204.00 2,584,400 0
27-Jun-2022 206.00 208.00 200.00 206.00 4,026,000 0
24-Jun-2022 206.00 208.00 204.00 206.00 1,356,500 0
23-Jun-2022 208.00 210.00 204.00 206.00 722,600 0
22-Jun-2022 204.00 206.00 202.00 206.00 1,276,300 0
21-Jun-2022 206.00 206.00 202.00 202.00 808,600 0
20-Jun-2022 208.00 212.00 199.00 206.00 3,603,000 0
17-Jun-2022 204.00 208.00 204.00 208.00 327,400 0
16-Jun-2022 206.00 208.00 204.00 206.00 410,800 0
15-Jun-2022 206.00 208.00 204.00 206.00 405,700 0
14-Jun-2022 204.00 208.00 202.00 206.00 1,043,400 0
13-Jun-2022 204.00 208.00 204.00 206.00 1,026,300 0
10-Jun-2022 208.00 210.00 206.00 208.00 531,200 0
09-Jun-2022 206.00 208.00 206.00 208.00 1,909,700 0
08-Jun-2022 206.00 208.00 204.00 206.00 795,600 0
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