Price History - MDKI

Kembali ke Company
Ticker: MDKI
Company: PT Emdeki Utama Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 206.00 206.00 200.00 202.00 1,573,500 0
05-Aug-2021 210.00 212.00 202.00 204.00 1,353,000 0
04-Aug-2021 202.00 210.00 202.00 208.00 2,160,300 0
03-Aug-2021 204.00 206.00 200.00 202.00 2,169,500 0
02-Aug-2021 208.00 208.00 200.00 204.00 3,183,500 0
30-Jul-2021 212.00 214.00 206.00 208.00 872,000 0
29-Jul-2021 208.00 218.00 206.00 212.00 3,508,200 0
28-Jul-2021 208.00 208.00 204.00 206.00 689,900 0
27-Jul-2021 208.00 208.00 204.00 206.00 472,200 0
26-Jul-2021 208.00 208.00 204.00 208.00 494,800 0
23-Jul-2021 210.00 210.00 206.00 206.00 292,800 0
22-Jul-2021 208.00 210.00 206.00 210.00 496,600 0
21-Jul-2021 208.00 208.00 206.00 208.00 127,500 0
19-Jul-2021 208.00 208.00 204.00 208.00 435,800 0
16-Jul-2021 206.00 208.00 202.00 208.00 898,100 0
15-Jul-2021 206.00 208.00 204.00 206.00 431,200 0
14-Jul-2021 208.00 208.00 204.00 206.00 473,100 0
13-Jul-2021 208.00 208.00 204.00 208.00 505,600 0
12-Jul-2021 204.00 208.00 202.00 206.00 616,000 0
09-Jul-2021 208.00 208.00 204.00 204.00 1,115,700 0
08-Jul-2021 208.00 210.00 206.00 208.00 448,500 0
07-Jul-2021 208.00 208.00 206.00 208.00 352,800 0
06-Jul-2021 208.00 210.00 206.00 208.00 696,300 0
05-Jul-2021 214.00 214.00 206.00 208.00 490,900 0
02-Jul-2021 208.00 212.00 206.00 210.00 760,100 0
01-Jul-2021 206.00 208.00 206.00 208.00 367,300 0
30-Jun-2021 206.00 208.00 204.00 206.00 637,700 0
29-Jun-2021 208.00 212.00 206.00 206.00 497,900 0
28-Jun-2021 208.00 210.00 206.00 208.00 1,002,900 0
25-Jun-2021 210.00 212.00 208.00 208.00 1,997,800 0
24-Jun-2021 216.00 216.00 210.00 210.00 568,900 0
23-Jun-2021 216.00 230.00 214.00 214.00 6,740,700 0
22-Jun-2021 206.00 220.00 206.00 214.00 2,551,100 0
21-Jun-2021 206.00 208.00 202.00 206.00 1,520,200 0