29 Jul Harga Saham Metrodata Electronics Tbk. (MTDL)
Want create site? Find Free WordPress Themes and plugins.
MTDLMetrodata Electronics Tbk. |
CHANGE : -20 (-1.23%) 
OPEN : 1,630 HIGH : 1,655 LOW : 1,605 CLOSE : 1,610 VOLUME : 574,200
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 23 Sep 2020 | 1,630 | 1,610 | 1,655 | 1,605 | 574,200 |
| 22 Sep 2020 | 1,630 | 1,630 | 1,650 | 1,590 | 1,043,800 |
| 21 Sep 2020 | 1,685 | 1,630 | 1,690 | 1,620 | 1,369,000 |
| 18 Sep 2020 | 1,690 | 1,685 | 1,700 | 1,675 | 1,345,800 |
| 17 Sep 2020 | 1,665 | 1,665 | 1,700 | 1,650 | 2,936,500 |
| 16 Sep 2020 | 1,680 | 1,665 | 1,700 | 1,665 | 2,131,700 |
| 15 Sep 2020 | 1,655 | 1,670 | 1,675 | 1,655 | 4,141,700 |
| 14 Sep 2020 | 1,640 | 1,655 | 1,660 | 1,630 | 2,564,700 |
| 11 Sep 2020 | 1,550 | 1,630 | 1,635 | 1,480 | 3,653,500 |
| 10 Sep 2020 | 1,670 | 1,555 | 1,670 | 1,555 | 7,749,000 |
| 09 Sep 2020 | 1,695 | 1,670 | 1,700 | 1,650 | 2,179,700 |
| 08 Sep 2020 | 1,695 | 1,700 | 1,710 | 1,690 | 1,649,300 |
| 07 Sep 2020 | 1,710 | 1,695 | 1,710 | 1,680 | 1,729,900 |
| 04 Sep 2020 | 1,710 | 1,700 | 1,710 | 1,605 | 3,697,000 |
| 03 Sep 2020 | 1,640 | 1,705 | 1,715 | 1,635 | 10,267,900 |
| 02 Sep 2020 | 1,605 | 1,630 | 1,640 | 1,605 | 7,522,500 |
| 01 Sep 2020 | 1,600 | 1,600 | 1,615 | 1,590 | 1,900,100 |
| 31 Aug 2020 | 1,620 | 1,600 | 1,625 | 1,595 | 3,013,200 |
| 28 Aug 2020 | 1,600 | 1,615 | 1,620 | 1,590 | 3,067,500 |
| 27 Aug 2020 | 1,600 | 1,590 | 1,605 | 1,590 | 1,358,000 |
| 26 Aug 2020 | 1,600 | 1,590 | 1,620 | 1,590 | 1,179,400 |
| 25 Aug 2020 | 1,630 | 1,605 | 1,645 | 1,585 | 3,431,000 |
| 24 Aug 2020 | 1,545 | 1,620 | 1,630 | 1,545 | 4,788,600 |
| 21 Aug 2020 | 1,545 | 1,545 | 1,560 | 1,530 | 1,419,600 |
| 20 Aug 2020 | 1,545 | 1,545 | 1,560 | 1,530 | 1,419,600 |
| 19 Aug 2020 | 1,545 | 1,545 | 1,560 | 1,530 | 1,419,600 |
| 18 Aug 2020 | 1,525 | 1,545 | 1,570 | 1,525 | 999,000 |
| 17 Aug 2020 | 0 | 1,525 | 0 | 0 | 0 |
| 14 Aug 2020 | 1,540 | 1,525 | 1,590 | 1,520 | 2,841,200 |
| 13 Aug 2020 | 1,565 | 1,535 | 1,575 | 1,515 | 2,358,200 |
| 12 Aug 2020 | 1,625 | 1,565 | 1,655 | 1,565 | 2,680,000 |
| 11 Aug 2020 | 1,630 | 1,615 | 1,645 | 1,615 | 1,530,000 |
| 10 Aug 2020 | 1,570 | 1,625 | 1,645 | 1,570 | 4,410,700 |
| 07 Aug 2020 | 1,595 | 1,570 | 1,600 | 1,560 | 1,668,000 |
| 06 Aug 2020 | 1,475 | 1,575 | 1,600 | 1,475 | 7,798,600 |
| 05 Aug 2020 | 1,445 | 1,470 | 1,480 | 1,445 | 1,515,500 |
| 04 Aug 2020 | 1,410 | 1,460 | 1,465 | 1,410 | 1,664,200 |
| 03 Aug 2020 | 1,450 | 1,410 | 1,450 | 1,380 | 1,281,800 |
| 31 Jul 2020 | 1,460 | 1,440 | 1,460 | 1,435 | 5,881,100 |
| 30 Jul 2020 | 1,460 | 1,440 | 1,460 | 1,435 | 5,881,100 |
| 29 Jul 2020 | 1,460 | 1,450 | 1,465 | 1,435 | 1,296,800 |
| 28 Jul 2020 | 1,450 | 1,450 | 1,470 | 1,450 | 971,100 |
| 27 Jul 2020 | 1,450 | 1,450 | 1,465 | 1,435 | 1,161,300 |
| 24 Jul 2020 | 1,460 | 1,440 | 1,470 | 1,430 | 1,190,900 |
| 23 Jul 2020 | 1,430 | 1,460 | 1,470 | 1,430 | 1,069,100 |
| 22 Jul 2020 | 1,435 | 1,430 | 1,445 | 1,410 | 601,200 |
| 21 Jul 2020 | 1,415 | 1,435 | 1,440 | 1,410 | 633,700 |
| 20 Jul 2020 | 1,435 | 1,415 | 1,470 | 1,415 | 716,800 |
| 17 Jul 2020 | 1,470 | 1,435 | 1,480 | 1,415 | 993,400 |
| 16 Jul 2020 | 1,460 | 1,470 | 1,470 | 1,410 | 673,700 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.