Price History - MDKI

Kembali ke Company
Ticker: MDKI
Company: PT Emdeki Utama Tbk
Date Open High Low Close Volume Value
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
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