Price History - MDKI

Kembali ke Company
Ticker: MDKI
Company: PT Emdeki Utama Tbk
Date Open High Low Close Volume Value
06-Jun-2023 198.00 202.00 198.00 199.00 635,500 0
05-Jun-2023 200.00 202.00 198.00 198.00 1,244,800 0
31-May-2023 200.00 202.00 198.00 199.00 933,700 0
30-May-2023 199.00 202.00 199.00 200.00 942,100 0
29-May-2023 199.00 200.00 198.00 199.00 401,800 0
26-May-2023 202.00 202.00 198.00 199.00 838,600 0
25-May-2023 198.00 200.00 197.00 200.00 331,100 0
24-May-2023 199.00 200.00 198.00 198.00 270,500 0
23-May-2023 200.00 202.00 198.00 198.00 1,015,300 0
22-May-2023 199.00 208.00 197.00 202.00 1,946,400 0
19-May-2023 197.00 198.00 196.00 198.00 616,800 0
17-May-2023 198.00 199.00 196.00 197.00 394,100 0
16-May-2023 196.00 199.00 196.00 198.00 1,068,600 0
15-May-2023 197.00 200.00 196.00 196.00 932,500 0
12-May-2023 198.00 199.00 195.00 196.00 490,500 0
11-May-2023 197.00 199.00 194.00 198.00 1,874,500 0
10-May-2023 198.00 199.00 196.00 197.00 623,900 0
09-May-2023 198.00 199.00 197.00 198.00 817,000 0
08-May-2023 194.00 199.00 194.00 198.00 2,852,900 0
05-May-2023 194.00 195.00 193.00 194.00 2,101,800 0
04-May-2023 193.00 194.00 192.00 193.00 381,100 0
03-May-2023 194.00 194.00 192.00 193.00 398,700 0
02-May-2023 190.00 195.00 190.00 194.00 1,507,000 0
28-Apr-2023 189.00 197.00 187.00 190.00 2,313,200 0
27-Apr-2023 187.00 191.00 186.00 188.00 546,700 0
26-Apr-2023 187.00 188.00 186.00 187.00 415,200 0
18-Apr-2023 187.00 187.00 186.00 187.00 82,300 0
17-Apr-2023 186.00 188.00 186.00 187.00 109,100 0
14-Apr-2023 188.00 188.00 185.00 187.00 251,200 0
13-Apr-2023 188.00 188.00 187.00 188.00 225,900 0
12-Apr-2023 188.00 189.00 187.00 188.00 441,600 0
11-Apr-2023 190.00 190.00 187.00 188.00 494,100 0
10-Apr-2023 189.00 190.00 188.00 190.00 223,100 0
06-Apr-2023 191.00 191.00 188.00 189.00 367,700 0
05-Apr-2023 190.00 192.00 190.00 190.00 232,300 0
04-Apr-2023 192.00 192.00 190.00 191.00 181,600 0
03-Apr-2023 189.00 192.00 189.00 192.00 417,400 0
31-Mar-2023 188.00 189.00 187.00 189.00 110,800 0
30-Mar-2023 188.00 188.00 187.00 188.00 57,400 0
29-Mar-2023 188.00 189.00 187.00 188.00 70,600 0
28-Mar-2023 187.00 187.00 186.00 187.00 12,200 0
27-Mar-2023 187.00 187.00 185.00 187.00 73,700 0
24-Mar-2023 186.00 187.00 185.00 185.00 68,700 0
21-Mar-2023 186.00 187.00 186.00 186.00 60,000 0
20-Mar-2023 187.00 187.00 184.00 186.00 68,800 0
17-Mar-2023 185.00 187.00 185.00 187.00 60,500 0
16-Mar-2023 186.00 188.00 185.00 187.00 447,000 0
15-Mar-2023 187.00 187.00 185.00 187.00 238,200 0
14-Mar-2023 186.00 188.00 185.00 186.00 250,600 0
13-Mar-2023 186.00 187.00 185.00 186.00 44,500 0
10-Mar-2023 187.00 188.00 185.00 187.00 83,900 0
09-Mar-2023 188.00 189.00 187.00 187.00 67,200 0
08-Mar-2023 188.00 188.00 187.00 188.00 28,400 0
07-Mar-2023 187.00 189.00 187.00 188.00 32,000 0
06-Mar-2023 187.00 191.00 186.00 187.00 355,200 0
03-Mar-2023 186.00 188.00 186.00 187.00 126,400 0
02-Mar-2023 185.00 188.00 185.00 186.00 81,700 0
01-Mar-2023 186.00 187.00 185.00 187.00 403,000 0
28-Feb-2023 187.00 188.00 185.00 186.00 54,100 0
27-Feb-2023 186.00 187.00 185.00 187.00 92,700 0
24-Feb-2023 186.00 186.00 184.00 186.00 339,900 0
23-Feb-2023 187.00 187.00 186.00 186.00 167,300 0
22-Feb-2023 186.00 188.00 186.00 187.00 80,000 0
21-Feb-2023 186.00 187.00 185.00 186.00 115,500 0
20-Feb-2023 186.00 187.00 185.00 186.00 64,300 0
17-Feb-2023 187.00 187.00 185.00 186.00 260,600 0
16-Feb-2023 187.00 188.00 185.00 188.00 189,300 0
15-Feb-2023 188.00 189.00 186.00 187.00 129,600 0
14-Feb-2023 188.00 189.00 187.00 188.00 151,200 0
13-Feb-2023 189.00 189.00 186.00 188.00 178,600 0
10-Feb-2023 188.00 189.00 187.00 189.00 117,100 0
09-Feb-2023 189.00 189.00 187.00 187.00 199,800 0
08-Feb-2023 188.00 189.00 187.00 189.00 223,000 0
07-Feb-2023 186.00 187.00 185.00 187.00 110,300 0
06-Feb-2023 187.00 187.00 186.00 186.00 246,400 0
03-Feb-2023 188.00 189.00 187.00 188.00 99,100 0
02-Feb-2023 188.00 189.00 186.00 188.00 124,100 0
01-Feb-2023 188.00 188.00 185.00 188.00 220,500 0
31-Jan-2023 187.00 188.00 186.00 187.00 174,500 0
30-Jan-2023 186.00 187.00 185.00 187.00 140,800 0
27-Jan-2023 185.00 188.00 185.00 187.00 244,800 0
26-Jan-2023 185.00 186.00 185.00 185.00 100,000 0
25-Jan-2023 185.00 185.00 181.00 185.00 67,100 0
24-Jan-2023 185.00 185.00 184.00 185.00 82,000 0
20-Jan-2023 185.00 186.00 183.00 184.00 122,200 0
19-Jan-2023 185.00 185.00 183.00 185.00 136,800 0
18-Jan-2023 184.00 185.00 182.00 185.00 48,800 0
17-Jan-2023 183.00 184.00 182.00 184.00 89,300 0
16-Jan-2023 182.00 184.00 181.00 183.00 283,900 0
13-Jan-2023 184.00 187.00 180.00 182.00 844,400 0
12-Jan-2023 185.00 185.00 182.00 183.00 243,700 0
11-Jan-2023 184.00 184.00 182.00 182.00 76,000 0
10-Jan-2023 185.00 185.00 184.00 184.00 49,400 0
09-Jan-2023 183.00 186.00 183.00 186.00 155,500 0
06-Jan-2023 184.00 185.00 183.00 183.00 84,400 0
05-Jan-2023 186.00 186.00 183.00 184.00 294,500 0
04-Jan-2023 185.00 186.00 185.00 186.00 269,100 0
03-Jan-2023 184.00 187.00 184.00 185.00 322,400 0
02-Jan-2023 185.00 188.00 183.00 184.00 707,700 0
30-Dec-2022 186.00 186.00 184.00 185.00 467,600 0