Price History - MDKI

Kembali ke Company
Ticker: MDKI
Company: PT Emdeki Utama Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 206.00 210.00 206.00 208.00 886,700 0
25-Aug-2023 208.00 210.00 206.00 206.00 478,500 0
24-Aug-2023 206.00 210.00 206.00 210.00 703,100 0
23-Aug-2023 208.00 210.00 204.00 206.00 471,300 0
22-Aug-2023 208.00 210.00 206.00 208.00 372,800 0
21-Aug-2023 208.00 208.00 204.00 206.00 450,400 0
18-Aug-2023 208.00 212.00 204.00 208.00 1,105,800 0
16-Aug-2023 208.00 208.00 204.00 208.00 300,400 0
15-Aug-2023 208.00 208.00 204.00 208.00 1,290,700 0
14-Aug-2023 206.00 208.00 204.00 208.00 567,900 0
11-Aug-2023 206.00 208.00 204.00 206.00 401,400 0
10-Aug-2023 208.00 210.00 204.00 208.00 1,515,000 0
09-Aug-2023 210.00 212.00 206.00 208.00 624,400 0
08-Aug-2023 208.00 212.00 206.00 208.00 488,300 0
07-Aug-2023 210.00 212.00 206.00 208.00 1,002,600 0
04-Aug-2023 210.00 216.00 204.00 210.00 2,552,200 0
03-Aug-2023 212.00 214.00 206.00 208.00 966,900 0
02-Aug-2023 214.00 214.00 206.00 212.00 1,875,900 0
01-Aug-2023 206.00 228.00 206.00 214.00 5,857,300 0
31-Jul-2023 208.00 210.00 206.00 206.00 1,303,300 0
28-Jul-2023 206.00 208.00 204.00 206.00 1,760,900 0
27-Jul-2023 208.00 208.00 204.00 206.00 1,057,500 0
26-Jul-2023 206.00 208.00 204.00 208.00 694,500 0
25-Jul-2023 206.00 210.00 204.00 206.00 961,300 0
24-Jul-2023 208.00 210.00 206.00 208.00 616,800 0
21-Jul-2023 206.00 210.00 204.00 208.00 879,200 0
20-Jul-2023 206.00 208.00 202.00 206.00 1,044,100 0
18-Jul-2023 208.00 210.00 204.00 206.00 1,994,600 0
17-Jul-2023 202.00 212.00 202.00 208.00 2,808,900 0
14-Jul-2023 202.00 204.00 200.00 204.00 1,666,900 0
13-Jul-2023 206.00 208.00 200.00 202.00 1,534,600 0
12-Jul-2023 198.00 208.00 198.00 204.00 2,783,300 0
11-Jul-2023 198.00 199.00 197.00 198.00 644,100 0
10-Jul-2023 198.00 199.00 195.00 198.00 1,689,400 0
07-Jul-2023 195.00 198.00 195.00 198.00 1,231,100 0
06-Jul-2023 196.00 197.00 194.00 195.00 1,072,700 0
05-Jul-2023 193.00 196.00 193.00 196.00 820,400 0
04-Jul-2023 193.00 195.00 192.00 193.00 1,459,000 0
03-Jul-2023 192.00 194.00 192.00 193.00 641,100 0
27-Jun-2023 193.00 195.00 191.00 191.00 2,115,700 0
26-Jun-2023 192.00 197.00 191.00 193.00 1,375,900 0
23-Jun-2023 193.00 197.00 191.00 191.00 1,214,500 0
22-Jun-2023 190.00 193.00 190.00 193.00 404,400 0
21-Jun-2023 192.00 193.00 190.00 190.00 1,777,600 0
20-Jun-2023 193.00 195.00 192.00 193.00 983,900 0
19-Jun-2023 192.00 194.00 191.00 193.00 2,036,600 0
16-Jun-2023 192.00 193.00 191.00 192.00 927,100 0
15-Jun-2023 193.00 193.00 191.00 191.00 576,600 0
14-Jun-2023 189.00 194.00 188.00 192.00 3,715,900 0
13-Jun-2023 200.00 202.00 198.00 198.00 4,363,000 0
12-Jun-2023 199.00 202.00 199.00 199.00 2,802,700 0
09-Jun-2023 199.00 200.00 198.00 199.00 1,433,000 0
08-Jun-2023 199.00 202.00 198.00 199.00 1,829,500 0
07-Jun-2023 199.00 200.00 198.00 199.00 1,610,400 0