Price History - MDKI

Kembali ke Company
Ticker: MDKI
Company: PT Emdeki Utama Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 186.00 186.00 184.00 186.00 212,000 0
28-Dec-2022 186.00 186.00 185.00 186.00 348,700 0
27-Dec-2022 186.00 186.00 185.00 186.00 180,600 0
26-Dec-2022 186.00 186.00 185.00 186.00 227,300 0
23-Dec-2022 186.00 187.00 185.00 186.00 195,000 0
22-Dec-2022 186.00 187.00 185.00 187.00 2,137,200 0
21-Dec-2022 187.00 187.00 185.00 186.00 160,500 0
20-Dec-2022 187.00 187.00 185.00 185.00 290,900 0
19-Dec-2022 186.00 187.00 186.00 187.00 34,200 0
16-Dec-2022 186.00 186.00 185.00 186.00 82,700 0
15-Dec-2022 187.00 187.00 185.00 186.00 166,200 0
14-Dec-2022 187.00 187.00 185.00 187.00 276,000 0
13-Dec-2022 186.00 187.00 185.00 187.00 100,700 0
12-Dec-2022 187.00 189.00 185.00 186.00 419,600 0
09-Dec-2022 188.00 188.00 187.00 187.00 669,800 0
08-Dec-2022 189.00 189.00 187.00 188.00 657,800 0
07-Dec-2022 190.00 191.00 190.00 190.00 151,500 0
06-Dec-2022 192.00 192.00 190.00 190.00 286,100 0
05-Dec-2022 193.00 193.00 191.00 192.00 647,200 0
02-Dec-2022 193.00 193.00 191.00 192.00 456,800 0
01-Dec-2022 193.00 193.00 191.00 192.00 198,500 0
30-Nov-2022 193.00 194.00 190.00 193.00 2,124,000 0
29-Nov-2022 193.00 193.00 192.00 193.00 493,100 0
28-Nov-2022 194.00 194.00 191.00 192.00 820,900 0
25-Nov-2022 193.00 194.00 192.00 194.00 201,200 0
24-Nov-2022 193.00 194.00 192.00 194.00 164,700 0
23-Nov-2022 194.00 194.00 192.00 193.00 344,000 0
22-Nov-2022 194.00 195.00 194.00 194.00 353,700 0
21-Nov-2022 194.00 194.00 193.00 193.00 74,300 0
18-Nov-2022 193.00 193.00 192.00 193.00 139,000 0
17-Nov-2022 193.00 193.00 192.00 193.00 231,400 0
16-Nov-2022 192.00 193.00 191.00 193.00 288,200 0
15-Nov-2022 194.00 194.00 190.00 192.00 714,100 0
14-Nov-2022 193.00 194.00 192.00 194.00 201,900 0
11-Nov-2022 193.00 194.00 192.00 193.00 264,900 0
10-Nov-2022 193.00 195.00 192.00 192.00 770,700 0
09-Nov-2022 193.00 195.00 193.00 194.00 249,600 0
08-Nov-2022 194.00 194.00 192.00 194.00 124,100 0
07-Nov-2022 194.00 195.00 192.00 194.00 221,200 0
04-Nov-2022 193.00 194.00 193.00 194.00 108,600 0
03-Nov-2022 192.00 194.00 192.00 193.00 225,200 0
02-Nov-2022 192.00 193.00 192.00 192.00 102,900 0
01-Nov-2022 194.00 194.00 190.00 192.00 407,100 0
31-Oct-2022 194.00 194.00 189.00 194.00 975,500 0
28-Oct-2022 195.00 195.00 193.00 194.00 128,000 0
27-Oct-2022 195.00 195.00 193.00 194.00 284,300 0