Price History - MDKI

Kembali ke Company
Ticker: MDKI
Company: PT Emdeki Utama Tbk
Date Open High Low Close Volume Value
19-Jan-2024 204.00 206.00 200.00 202.00 422,000 0
18-Jan-2024 202.00 204.00 200.00 202.00 283,700 0
17-Jan-2024 206.00 206.00 200.00 200.00 769,900 0
16-Jan-2024 206.00 208.00 204.00 204.00 169,000 0
15-Jan-2024 206.00 208.00 206.00 206.00 321,600 0
12-Jan-2024 208.00 210.00 206.00 208.00 932,200 0
11-Jan-2024 202.00 208.00 202.00 208.00 1,857,600 0
10-Jan-2024 200.00 204.00 200.00 204.00 560,400 0
09-Jan-2024 200.00 202.00 200.00 202.00 167,200 0
08-Jan-2024 200.00 204.00 200.00 200.00 183,300 0
05-Jan-2024 200.00 204.00 199.00 200.00 654,400 0
04-Jan-2024 200.00 200.00 199.00 200.00 398,600 0
03-Jan-2024 200.00 200.00 199.00 200.00 574,100 0
02-Jan-2024 200.00 200.00 199.00 200.00 802,400 0
29-Dec-2023 200.00 202.00 199.00 200.00 678,800 0
28-Dec-2023 200.00 202.00 199.00 199.00 2,111,300 0
27-Dec-2023 198.00 202.00 198.00 200.00 911,100 0
22-Dec-2023 200.00 200.00 198.00 198.00 231,300 0
21-Dec-2023 199.00 200.00 198.00 198.00 301,800 0
20-Dec-2023 200.00 200.00 197.00 200.00 358,900 0
19-Dec-2023 197.00 198.00 196.00 198.00 295,800 0
18-Dec-2023 199.00 199.00 196.00 197.00 306,800 0
15-Dec-2023 199.00 200.00 197.00 197.00 206,200 0
14-Dec-2023 198.00 200.00 197.00 198.00 642,700 0
13-Dec-2023 199.00 199.00 196.00 198.00 868,400 0
12-Dec-2023 198.00 200.00 196.00 199.00 794,300 0
11-Dec-2023 200.00 200.00 197.00 197.00 1,432,000 0
08-Dec-2023 199.00 200.00 199.00 199.00 199,800 0
07-Dec-2023 199.00 200.00 199.00 199.00 427,300 0
06-Dec-2023 200.00 202.00 199.00 200.00 357,000 0
05-Dec-2023 199.00 200.00 199.00 200.00 740,100 0
04-Dec-2023 199.00 200.00 198.00 199.00 554,200 0
01-Dec-2023 200.00 200.00 198.00 198.00 388,700 0
30-Nov-2023 200.00 200.00 198.00 200.00 274,000 0
29-Nov-2023 200.00 204.00 198.00 200.00 1,135,200 0
28-Nov-2023 199.00 200.00 198.00 199.00 171,500 0
27-Nov-2023 199.00 200.00 198.00 198.00 194,500 0
24-Nov-2023 198.00 199.00 197.00 199.00 175,000 0
23-Nov-2023 198.00 199.00 196.00 198.00 435,500 0
22-Nov-2023 199.00 199.00 198.00 199.00 326,100 0
21-Nov-2023 198.00 199.00 198.00 199.00 37,400 0
20-Nov-2023 198.00 200.00 198.00 199.00 424,300 0
17-Nov-2023 199.00 199.00 197.00 198.00 463,600 0
16-Nov-2023 198.00 199.00 198.00 198.00 47,900 0
15-Nov-2023 199.00 200.00 198.00 199.00 417,900 0
14-Nov-2023 199.00 200.00 197.00 199.00 123,500 0
13-Nov-2023 198.00 200.00 197.00 200.00 728,900 0
10-Nov-2023 198.00 199.00 198.00 198.00 173,500 0
09-Nov-2023 199.00 200.00 198.00 199.00 120,000 0
08-Nov-2023 198.00 200.00 198.00 199.00 351,600 0
07-Nov-2023 202.00 202.00 197.00 197.00 793,000 0
06-Nov-2023 199.00 200.00 198.00 200.00 684,300 0
03-Nov-2023 200.00 204.00 198.00 200.00 542,500 0
02-Nov-2023 200.00 202.00 198.00 200.00 1,179,200 0
01-Nov-2023 200.00 200.00 197.00 199.00 1,358,300 0
31-Oct-2023 206.00 206.00 197.00 200.00 1,619,200 0
30-Oct-2023 200.00 204.00 200.00 202.00 823,400 0
27-Oct-2023 198.00 200.00 198.00 200.00 156,400 0
26-Oct-2023 199.00 200.00 197.00 199.00 1,348,500 0
25-Oct-2023 199.00 199.00 197.00 199.00 102,600 0
24-Oct-2023 199.00 199.00 197.00 198.00 21,800 0
23-Oct-2023 199.00 200.00 196.00 197.00 1,493,700 0
20-Oct-2023 198.00 199.00 197.00 198.00 396,200 0
19-Oct-2023 200.00 200.00 197.00 198.00 361,700 0
18-Oct-2023 200.00 200.00 198.00 200.00 580,500 0
17-Oct-2023 199.00 200.00 198.00 200.00 644,800 0
16-Oct-2023 199.00 200.00 196.00 200.00 677,700 0
13-Oct-2023 200.00 200.00 197.00 199.00 632,600 0
12-Oct-2023 199.00 200.00 197.00 199.00 567,700 0
11-Oct-2023 199.00 200.00 198.00 199.00 485,600 0
10-Oct-2023 198.00 200.00 196.00 198.00 490,400 0
09-Oct-2023 200.00 200.00 198.00 199.00 435,900 0
06-Oct-2023 200.00 200.00 198.00 200.00 98,200 0
05-Oct-2023 199.00 200.00 196.00 199.00 786,400 0
04-Oct-2023 202.00 202.00 198.00 200.00 598,700 0
03-Oct-2023 204.00 204.00 197.00 202.00 3,255,700 0
02-Oct-2023 204.00 206.00 200.00 202.00 787,900 0
29-Sep-2023 204.00 206.00 202.00 204.00 523,200 0
27-Sep-2023 206.00 206.00 202.00 204.00 879,800 0
26-Sep-2023 206.00 206.00 202.00 206.00 255,100 0
25-Sep-2023 202.00 206.00 202.00 206.00 574,700 0
22-Sep-2023 206.00 206.00 202.00 206.00 163,500 0
21-Sep-2023 204.00 206.00 202.00 206.00 233,500 0
20-Sep-2023 204.00 206.00 202.00 206.00 170,900 0
19-Sep-2023 204.00 206.00 202.00 206.00 897,600 0
18-Sep-2023 204.00 204.00 202.00 204.00 484,700 0
15-Sep-2023 204.00 206.00 202.00 204.00 274,400 0
14-Sep-2023 204.00 210.00 200.00 204.00 1,062,700 0
13-Sep-2023 202.00 206.00 202.00 204.00 281,800 0
12-Sep-2023 206.00 208.00 204.00 204.00 235,600 0
11-Sep-2023 206.00 206.00 204.00 206.00 403,800 0
08-Sep-2023 206.00 208.00 202.00 206.00 1,565,000 0
07-Sep-2023 208.00 210.00 204.00 206.00 985,600 0
06-Sep-2023 210.00 210.00 204.00 208.00 674,600 0
05-Sep-2023 210.00 210.00 206.00 210.00 1,696,200 0
04-Sep-2023 212.00 214.00 208.00 212.00 895,400 0
01-Sep-2023 208.00 212.00 206.00 212.00 636,600 0
31-Aug-2023 208.00 212.00 208.00 210.00 289,400 0
30-Aug-2023 212.00 214.00 208.00 210.00 1,822,900 0
29-Aug-2023 206.00 212.00 204.00 212.00 1,320,700 0