29 Jul Harga Saham Merdeka Copper Gold Tbk. (MDKA)
Want create site? Find Free WordPress Themes and plugins.
MDKAMerdeka Copper Gold Tbk. |
CHANGE : -10 (-0.91%) 
OPEN : 1,090 HIGH : 1,100 LOW : 1,060 CLOSE : 1,085 VOLUME : 36,331,700
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 13 Dec 2019 | 1,090 | 1,085 | 1,100 | 1,060 | 36,331,700 |
| 12 Dec 2019 | 1,090 | 1,095 | 1,095 | 1,085 | 32,190,100 |
| 11 Dec 2019 | 1,080 | 1,085 | 1,105 | 1,075 | 62,974,100 |
| 10 Dec 2019 | 1,090 | 1,075 | 1,100 | 1,060 | 29,883,200 |
| 09 Dec 2019 | 1,110 | 1,080 | 1,115 | 1,080 | 41,044,400 |
| 06 Dec 2019 | 1,150 | 1,110 | 1,150 | 1,105 | 30,911,600 |
| 05 Dec 2019 | 1,185 | 1,145 | 1,185 | 1,125 | 46,089,100 |
| 04 Dec 2019 | 1,150 | 1,185 | 1,185 | 1,145 | 62,851,700 |
| 03 Dec 2019 | 1,165 | 1,145 | 1,175 | 1,140 | 53,092,800 |
| 02 Dec 2019 | 1,090 | 1,165 | 1,165 | 1,075 | 81,854,200 |
| 29 Nov 2019 | 1,090 | 1,085 | 1,090 | 1,055 | 48,741,900 |
| 28 Nov 2019 | 1,075 | 1,080 | 1,115 | 1,070 | 77,974,400 |
| 27 Nov 2019 | 1,015 | 1,065 | 1,100 | 1,015 | 73,643,400 |
| 26 Nov 2019 | 1,055 | 1,015 | 1,060 | 985 | 42,010,400 |
| 25 Nov 2019 | 1,070 | 1,050 | 1,070 | 1,030 | 36,945,500 |
| 22 Nov 2019 | 1,080 | 1,065 | 1,080 | 1,055 | 38,527,500 |
| 21 Nov 2019 | 1,030 | 1,075 | 1,075 | 1,020 | 76,765,200 |
| 20 Nov 2019 | 1,035 | 1,025 | 1,045 | 1,020 | 37,450,200 |
| 19 Nov 2019 | 1,040 | 1,020 | 1,055 | 1,020 | 42,002,200 |
| 18 Nov 2019 | 1,090 | 1,010 | 1,090 | 1,010 | 52,776,600 |
| 15 Nov 2019 | 1,080 | 1,090 | 1,115 | 1,075 | 71,567,400 |
| 14 Nov 2019 | 1,035 | 1,080 | 1,090 | 1,030 | 64,470,800 |
| 13 Nov 2019 | 1,030 | 1,035 | 1,050 | 1,010 | 36,677,900 |
| 12 Nov 2019 | 1,115 | 1,030 | 1,115 | 1,020 | 66,201,100 |
| 11 Nov 2019 | 1,055 | 1,100 | 1,100 | 1,045 | 41,346,700 |
| 08 Nov 2019 | 1,060 | 1,055 | 1,080 | 1,025 | 60,874,500 |
| 07 Nov 2019 | 1,070 | 1,070 | 1,155 | 1,025 | 142,608,600 |
| 06 Nov 2019 | 1,115 | 1,070 | 1,115 | 1,055 | 55,975,400 |
| 05 Nov 2019 | 1,155 | 1,115 | 1,155 | 1,105 | 21,602,500 |
| 04 Nov 2019 | 1,175 | 1,155 | 1,175 | 1,100 | 40,024,300 |
| 01 Nov 2019 | 1,195 | 1,175 | 1,200 | 1,170 | 30,235,900 |
| 31 Oct 2019 | 1,210 | 1,195 | 1,210 | 1,185 | 32,786,700 |
| 30 Oct 2019 | 1,210 | 1,210 | 1,220 | 1,165 | 64,403,200 |
| 29 Oct 2019 | 1,230 | 1,210 | 1,235 | 1,200 | 43,278,200 |
| 28 Oct 2019 | 1,235 | 1,230 | 1,245 | 1,230 | 42,671,200 |
| 25 Oct 2019 | 1,245 | 1,235 | 1,250 | 1,215 | 39,235,100 |
| 24 Oct 2019 | 1,250 | 1,245 | 1,255 | 1,225 | 54,737,000 |
| 23 Oct 2019 | 1,210 | 1,250 | 1,255 | 1,190 | 102,298,900 |
| 22 Oct 2019 | 1,235 | 1,205 | 1,235 | 1,200 | 51,318,000 |
| 21 Oct 2019 | 1,250 | 1,235 | 1,260 | 1,215 | 58,765,300 |
| 18 Oct 2019 | 1,260 | 1,250 | 1,285 | 1,230 | 96,866,300 |
| 17 Oct 2019 | 6,400 | 6,250 | 6,400 | 6,225 | 13,033,700 |
| 16 Oct 2019 | 6,425 | 6,350 | 6,450 | 6,275 | 11,665,300 |
| 15 Oct 2019 | 6,375 | 6,425 | 6,500 | 6,350 | 19,178,600 |
| 14 Oct 2019 | 6,375 | 6,375 | 6,400 | 6,225 | 14,141,300 |
| 11 Oct 2019 | 6,325 | 6,375 | 6,450 | 6,300 | 14,511,400 |
| 10 Oct 2019 | 6,475 | 6,350 | 6,675 | 6,350 | 28,130,700 |
| 09 Oct 2019 | 6,225 | 6,475 | 6,475 | 6,200 | 25,080,700 |
| 08 Oct 2019 | 6,275 | 6,200 | 6,275 | 6,150 | 11,469,900 |
| 07 Oct 2019 | 6,350 | 6,300 | 6,400 | 6,250 | 13,970,700 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.