Price History - MDKI

Kembali ke Company
Ticker: MDKI
Company: PT Emdeki Utama Tbk
Date Open High Low Close Volume Value
29-Dec-2021 210.00 212.00 208.00 210.00 672,800 0
28-Dec-2021 208.00 214.00 200.00 210.00 2,765,300 0
27-Dec-2021 206.00 208.00 202.00 208.00 674,300 0
24-Dec-2021 206.00 206.00 204.00 206.00 236,000 0
23-Dec-2021 206.00 208.00 202.00 206.00 960,900 0
22-Dec-2021 206.00 208.00 202.00 206.00 597,500 0
21-Dec-2021 206.00 206.00 202.00 206.00 687,200 0
20-Dec-2021 206.00 208.00 204.00 206.00 423,700 0
17-Dec-2021 210.00 210.00 204.00 206.00 804,100 0
16-Dec-2021 210.00 212.00 206.00 208.00 1,051,600 0
15-Dec-2021 210.00 210.00 206.00 210.00 460,100 0
14-Dec-2021 212.00 216.00 206.00 208.00 1,110,400 0
13-Dec-2021 210.00 212.00 206.00 210.00 526,100 0
10-Dec-2021 212.00 212.00 206.00 210.00 521,200 0
09-Dec-2021 212.00 212.00 206.00 212.00 465,100 0
08-Dec-2021 210.00 214.00 202.00 210.00 1,918,700 0
07-Dec-2021 214.00 216.00 210.00 210.00 589,300 0
06-Dec-2021 214.00 216.00 208.00 214.00 1,002,400 0
03-Dec-2021 212.00 216.00 210.00 214.00 711,700 0
02-Dec-2021 208.00 214.00 208.00 208.00 2,056,800 0
01-Dec-2021 212.00 214.00 208.00 208.00 814,400 0
30-Nov-2021 212.00 216.00 208.00 208.00 700,100 0
29-Nov-2021 218.00 220.00 208.00 212.00 1,904,300 0
26-Nov-2021 226.00 232.00 218.00 218.00 2,726,700 0
25-Nov-2021 220.00 236.00 218.00 226.00 4,225,600 0
24-Nov-2021 222.00 224.00 216.00 220.00 598,100 0
23-Nov-2021 224.00 230.00 218.00 220.00 1,089,200 0
22-Nov-2021 222.00 226.00 218.00 222.00 2,248,000 0
19-Nov-2021 216.00 228.00 214.00 218.00 1,448,400 0
18-Nov-2021 220.00 220.00 212.00 216.00 970,100 0
17-Nov-2021 226.00 230.00 212.00 216.00 5,215,300 0
16-Nov-2021 230.00 240.00 220.00 224.00 8,320,400 0
15-Nov-2021 210.00 260.00 206.00 228.00 17,410,700 0
12-Nov-2021 208.00 210.00 204.00 208.00 1,385,700 0
11-Nov-2021 208.00 210.00 206.00 210.00 273,800 0
10-Nov-2021 206.00 210.00 206.00 208.00 144,700 0
09-Nov-2021 206.00 210.00 204.00 206.00 277,400 0
08-Nov-2021 208.00 210.00 204.00 206.00 387,900 0
05-Nov-2021 208.00 210.00 206.00 208.00 524,800 0
04-Nov-2021 206.00 210.00 202.00 208.00 1,274,900 0
03-Nov-2021 206.00 208.00 204.00 206.00 473,800 0
02-Nov-2021 210.00 210.00 206.00 206.00 660,100 0
01-Nov-2021 212.00 212.00 206.00 210.00 2,554,300 0
29-Oct-2021 216.00 216.00 212.00 212.00 385,800 0
28-Oct-2021 214.00 220.00 210.00 218.00 1,592,000 0
27-Oct-2021 218.00 220.00 214.00 214.00 1,274,000 0
26-Oct-2021 214.00 218.00 212.00 218.00 1,524,200 0
25-Oct-2021 212.00 214.00 210.00 214.00 911,300 0
22-Oct-2021 212.00 214.00 204.00 212.00 1,819,900 0
21-Oct-2021 212.00 214.00 208.00 210.00 1,042,300 0
19-Oct-2021 208.00 214.00 208.00 212.00 1,988,500 0
18-Oct-2021 206.00 210.00 206.00 208.00 490,700 0
15-Oct-2021 208.00 210.00 204.00 206.00 532,000 0
14-Oct-2021 204.00 208.00 204.00 208.00 706,600 0
13-Oct-2021 206.00 208.00 204.00 204.00 249,700 0
12-Oct-2021 208.00 208.00 204.00 206.00 525,000 0
11-Oct-2021 208.00 210.00 206.00 206.00 346,200 0
08-Oct-2021 210.00 210.00 206.00 208.00 732,200 0
07-Oct-2021 204.00 210.00 204.00 208.00 646,200 0
06-Oct-2021 204.00 210.00 202.00 206.00 1,796,300 0
05-Oct-2021 202.00 208.00 200.00 202.00 1,296,200 0
04-Oct-2021 202.00 204.00 200.00 202.00 2,028,500 0
01-Oct-2021 202.00 202.00 200.00 202.00 197,700 0
30-Sep-2021 200.00 202.00 200.00 202.00 1,088,100 0
29-Sep-2021 199.00 200.00 198.00 200.00 636,000 0
28-Sep-2021 200.00 202.00 199.00 199.00 367,000 0
27-Sep-2021 200.00 200.00 199.00 200.00 988,900 0
24-Sep-2021 199.00 200.00 198.00 200.00 667,900 0
23-Sep-2021 200.00 200.00 199.00 200.00 612,700 0
22-Sep-2021 200.00 200.00 199.00 200.00 991,400 0
21-Sep-2021 200.00 202.00 199.00 200.00 1,447,200 0
20-Sep-2021 200.00 202.00 199.00 200.00 1,251,800 0
17-Sep-2021 200.00 202.00 198.00 200.00 2,338,200 0
16-Sep-2021 200.00 202.00 199.00 200.00 1,623,300 0
15-Sep-2021 202.00 202.00 200.00 200.00 688,100 0
14-Sep-2021 202.00 202.00 199.00 202.00 535,000 0
13-Sep-2021 202.00 202.00 199.00 202.00 1,230,300 0
10-Sep-2021 202.00 202.00 199.00 199.00 2,182,400 0
09-Sep-2021 202.00 202.00 200.00 202.00 243,200 0
08-Sep-2021 202.00 202.00 200.00 202.00 640,200 0
07-Sep-2021 202.00 202.00 200.00 202.00 819,900 0
06-Sep-2021 202.00 204.00 200.00 202.00 840,200 0
03-Sep-2021 202.00 204.00 200.00 202.00 709,600 0
02-Sep-2021 202.00 204.00 200.00 202.00 1,097,300 0
01-Sep-2021 200.00 206.00 197.00 202.00 3,925,000 0
31-Aug-2021 202.00 202.00 198.00 200.00 1,406,100 0
30-Aug-2021 202.00 202.00 200.00 202.00 892,400 0
27-Aug-2021 200.00 202.00 200.00 202.00 359,300 0
26-Aug-2021 202.00 204.00 200.00 202.00 264,600 0
25-Aug-2021 202.00 204.00 200.00 202.00 914,400 0
24-Aug-2021 204.00 204.00 200.00 202.00 532,700 0
23-Aug-2021 202.00 204.00 200.00 204.00 654,200 0
20-Aug-2021 202.00 204.00 200.00 202.00 539,900 0
19-Aug-2021 202.00 206.00 200.00 202.00 1,086,800 0
18-Aug-2021 204.00 206.00 202.00 202.00 1,354,100 0
16-Aug-2021 202.00 206.00 200.00 202.00 818,100 0
13-Aug-2021 200.00 208.00 200.00 202.00 1,500,600 0
12-Aug-2021 202.00 204.00 200.00 200.00 1,102,000 0
10-Aug-2021 202.00 204.00 200.00 202.00 426,600 0
09-Aug-2021 204.00 206.00 200.00 202.00 2,184,300 0