Price History - MDKI

Kembali ke Company
Ticker: MDKI
Company: PT Emdeki Utama Tbk
Date Open High Low Close Volume Value
02-Apr-2024 202.00 202.00 197.00 200.00 1,039,900 0
01-Apr-2024 202.00 202.00 199.00 202.00 431,200 0
28-Mar-2024 202.00 202.00 200.00 202.00 439,300 0
27-Mar-2024 204.00 204.00 200.00 202.00 177,300 0
26-Mar-2024 204.00 204.00 202.00 204.00 238,000 0
25-Mar-2024 204.00 204.00 202.00 202.00 129,600 0
22-Mar-2024 202.00 204.00 202.00 204.00 86,300 0
21-Mar-2024 202.00 202.00 200.00 202.00 338,100 0
20-Mar-2024 204.00 204.00 200.00 202.00 204,000 0
19-Mar-2024 200.00 204.00 199.00 204.00 388,100 0
18-Mar-2024 200.00 204.00 199.00 202.00 627,400 0
15-Mar-2024 200.00 202.00 200.00 200.00 234,300 0
14-Mar-2024 200.00 202.00 199.00 202.00 121,000 0
13-Mar-2024 202.00 202.00 199.00 199.00 818,500 0
08-Mar-2024 202.00 202.00 200.00 202.00 402,800 0
07-Mar-2024 202.00 204.00 200.00 202.00 551,100 0
06-Mar-2024 200.00 202.00 200.00 200.00 170,600 0
05-Mar-2024 200.00 202.00 200.00 200.00 261,500 0
04-Mar-2024 200.00 202.00 200.00 202.00 207,800 0
01-Mar-2024 202.00 202.00 200.00 202.00 286,500 0
29-Feb-2024 200.00 202.00 200.00 202.00 104,300 0
28-Feb-2024 200.00 204.00 199.00 200.00 579,000 0
27-Feb-2024 200.00 202.00 200.00 202.00 195,000 0
26-Feb-2024 200.00 204.00 199.00 204.00 1,056,200 0
23-Feb-2024 200.00 202.00 198.00 202.00 2,088,300 0
22-Feb-2024 200.00 202.00 200.00 200.00 144,900 0
21-Feb-2024 202.00 202.00 200.00 202.00 152,700 0
20-Feb-2024 202.00 204.00 200.00 200.00 319,800 0
19-Feb-2024 202.00 204.00 200.00 200.00 346,800 0
16-Feb-2024 206.00 206.00 200.00 204.00 515,500 0
15-Feb-2024 200.00 208.00 200.00 206.00 955,400 0
13-Feb-2024 204.00 204.00 198.00 200.00 1,756,300 0
12-Feb-2024 202.00 204.00 200.00 204.00 85,300 0
07-Feb-2024 200.00 202.00 200.00 202.00 116,300 0
06-Feb-2024 200.00 202.00 199.00 200.00 100,200 0
05-Feb-2024 202.00 202.00 199.00 200.00 586,700 0
02-Feb-2024 202.00 204.00 202.00 202.00 167,200 0
01-Feb-2024 202.00 202.00 200.00 202.00 127,500 0
31-Jan-2024 202.00 204.00 200.00 202.00 138,700 0
30-Jan-2024 204.00 204.00 200.00 202.00 878,900 0
29-Jan-2024 202.00 204.00 200.00 204.00 299,200 0
26-Jan-2024 200.00 202.00 198.00 200.00 352,600 0
25-Jan-2024 200.00 202.00 199.00 200.00 171,600 0
24-Jan-2024 202.00 202.00 199.00 200.00 141,300 0
23-Jan-2024 202.00 204.00 199.00 199.00 933,200 0
22-Jan-2024 202.00 204.00 200.00 202.00 920,700 0
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