29 Jul Harga Saham Metrodata Electronics Tbk. (MTDL)
Want create site? Find Free WordPress Themes and plugins.
MTDLMetrodata Electronics Tbk. |
CHANGE : 20 (1.83%) 
OPEN : 1,095 HIGH : 1,120 LOW : 1,090 CLOSE : 1,115 VOLUME : 4,867,900
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 27 May 2019 | 1,095 | 1,115 | 1,120 | 1,090 | 4,867,900 |
| 24 May 2019 | 1,075 | 1,095 | 1,110 | 1,070 | 6,092,100 |
| 23 May 2019 | 1,040 | 1,075 | 1,080 | 1,040 | 7,185,500 |
| 22 May 2019 | 1,035 | 1,040 | 1,040 | 1,030 | 3,652,600 |
| 21 May 2019 | 1,030 | 1,035 | 1,045 | 1,025 | 2,898,000 |
| 20 May 2019 | 1,040 | 1,030 | 1,040 | 1,025 | 3,326,300 |
| 17 May 2019 | 1,060 | 1,040 | 1,060 | 1,035 | 2,540,800 |
| 16 May 2019 | 1,050 | 1,060 | 1,065 | 1,010 | 8,629,300 |
| 15 May 2019 | 1,040 | 1,025 | 1,060 | 1,025 | 5,464,600 |
| 14 May 2019 | 1,035 | 1,040 | 1,060 | 1,015 | 3,217,600 |
| 13 May 2019 | 1,020 | 1,040 | 1,050 | 1,020 | 4,289,600 |
| 10 May 2019 | 1,005 | 1,025 | 1,025 | 990 | 4,357,100 |
| 09 May 2019 | 1,070 | 1,005 | 1,070 | 985 | 3,353,100 |
| 08 May 2019 | 1,095 | 1,075 | 1,095 | 1,075 | 3,180,300 |
| 07 May 2019 | 1,080 | 1,095 | 1,115 | 1,080 | 4,855,300 |
| 06 May 2019 | 1,100 | 1,080 | 1,100 | 1,070 | 4,925,200 |
| 03 May 2019 | 1,115 | 1,105 | 1,120 | 1,085 | 3,220,800 |
| 02 May 2019 | 1,080 | 1,115 | 1,120 | 1,070 | 10,288,400 |
| 01 May 2019 | 1,085 | 1,080 | 1,095 | 1,060 | 7,696,100 |
| 30 Apr 2019 | 1,085 | 1,080 | 1,095 | 1,060 | 7,696,100 |
| 29 Apr 2019 | 975 | 1,080 | 1,080 | 975 | 35,177,000 |
| 26 Apr 2019 | 975 | 975 | 980 | 965 | 3,458,200 |
| 25 Apr 2019 | 980 | 975 | 1,025 | 955 | 4,205,400 |
| 24 Apr 2019 | 990 | 975 | 1,005 | 975 | 5,561,400 |
| 23 Apr 2019 | 1,015 | 990 | 1,030 | 985 | 4,613,000 |
| 22 Apr 2019 | 1,065 | 1,015 | 1,065 | 1,015 | 4,121,000 |
| 19 Apr 2019 | 1,095 | 1,065 | 1,095 | 1,065 | 2,350,500 |
| 18 Apr 2019 | 1,095 | 1,065 | 1,095 | 1,065 | 2,350,500 |
| 17 Apr 2019 | 1,090 | 1,095 | 1,105 | 1,085 | 4,229,800 |
| 16 Apr 2019 | 1,090 | 1,095 | 1,105 | 1,085 | 4,229,800 |
| 15 Apr 2019 | 1,120 | 1,090 | 1,120 | 1,090 | 2,902,900 |
| 12 Apr 2019 | 1,080 | 1,120 | 1,125 | 1,080 | 13,883,100 |
| 11 Apr 2019 | 1,085 | 1,080 | 1,085 | 1,070 | 3,778,300 |
| 10 Apr 2019 | 1,095 | 1,085 | 1,105 | 1,075 | 3,554,100 |
| 09 Apr 2019 | 1,125 | 1,095 | 1,130 | 1,090 | 4,438,300 |
| 08 Apr 2019 | 1,095 | 1,125 | 1,135 | 1,090 | 18,155,700 |
| 05 Apr 2019 | 1,055 | 1,090 | 1,100 | 1,050 | 12,859,700 |
| 04 Apr 2019 | 1,035 | 1,055 | 1,060 | 1,015 | 7,589,500 |
| 03 Apr 2019 | 1,050 | 1,035 | 1,050 | 1,005 | 9,403,300 |
| 02 Apr 2019 | 1,050 | 1,035 | 1,050 | 1,005 | 9,403,300 |
| 01 Apr 2019 | 1,105 | 1,050 | 1,130 | 1,050 | 7,053,100 |
| 29 Mar 2019 | 1,135 | 1,100 | 1,135 | 1,100 | 3,582,800 |
| 28 Mar 2019 | 1,130 | 1,130 | 1,150 | 1,115 | 4,863,900 |
| 27 Mar 2019 | 1,175 | 1,135 | 1,175 | 1,135 | 2,621,800 |
| 26 Mar 2019 | 1,105 | 1,170 | 1,200 | 1,105 | 19,684,700 |
| 25 Mar 2019 | 1,105 | 1,105 | 1,150 | 1,095 | 10,573,900 |
| 22 Mar 2019 | 1,100 | 1,105 | 1,115 | 1,095 | 3,389,300 |
| 21 Mar 2019 | 1,105 | 1,095 | 1,120 | 1,095 | 3,580,000 |
| 20 Mar 2019 | 1,085 | 1,105 | 1,105 | 1,085 | 4,536,500 |
| 19 Mar 2019 | 1,095 | 1,085 | 1,110 | 1,075 | 4,061,400 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.