29 Jul Harga Saham Metrodata Electronics Tbk. (MTDL)
Want create site? Find Free WordPress Themes and plugins.
MTDLMetrodata Electronics Tbk. |
CHANGE : -20 (-1.09%) 
OPEN : 1,840 HIGH : 1,855 LOW : 1,810 CLOSE : 1,815 VOLUME : 1,952,800
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 20 Nov 2019 | 1,840 | 1,815 | 1,855 | 1,810 | 1,951,400 |
| 19 Nov 2019 | 1,740 | 1,835 | 1,850 | 1,735 | 10,760,300 |
| 18 Nov 2019 | 1,760 | 1,740 | 1,770 | 1,710 | 3,515,400 |
| 15 Nov 2019 | 1,750 | 1,760 | 1,805 | 1,730 | 8,098,100 |
| 14 Nov 2019 | 1,780 | 1,750 | 1,790 | 1,715 | 8,741,100 |
| 13 Nov 2019 | 1,850 | 1,780 | 1,885 | 1,770 | 15,519,800 |
| 12 Nov 2019 | 1,850 | 1,850 | 1,880 | 1,590 | 20,029,800 |
| 11 Nov 2019 | 1,785 | 1,850 | 1,855 | 1,770 | 13,045,900 |
| 08 Nov 2019 | 1,770 | 1,785 | 1,800 | 1,755 | 4,224,400 |
| 07 Nov 2019 | 1,775 | 1,770 | 1,775 | 1,680 | 3,199,900 |
| 06 Nov 2019 | 1,795 | 1,775 | 1,820 | 1,770 | 4,017,900 |
| 05 Nov 2019 | 1,710 | 1,800 | 1,825 | 1,710 | 16,688,200 |
| 04 Nov 2019 | 1,650 | 1,710 | 1,710 | 1,630 | 12,479,200 |
| 01 Nov 2019 | 1,620 | 1,650 | 1,650 | 1,605 | 2,638,700 |
| 31 Oct 2019 | 1,645 | 1,620 | 1,650 | 1,605 | 2,831,800 |
| 30 Oct 2019 | 1,645 | 1,645 | 1,665 | 1,635 | 5,321,400 |
| 29 Oct 2019 | 1,595 | 1,645 | 1,645 | 1,595 | 8,165,600 |
| 28 Oct 2019 | 1,570 | 1,595 | 1,595 | 1,570 | 7,844,300 |
| 25 Oct 2019 | 1,540 | 1,575 | 1,575 | 1,535 | 4,797,500 |
| 24 Oct 2019 | 1,520 | 1,540 | 1,545 | 1,520 | 5,579,200 |
| 23 Oct 2019 | 1,500 | 1,520 | 1,520 | 1,495 | 6,502,000 |
| 22 Oct 2019 | 1,470 | 1,500 | 1,515 | 1,465 | 9,091,100 |
| 21 Oct 2019 | 1,475 | 1,470 | 1,475 | 1,470 | 2,018,800 |
| 18 Oct 2019 | 1,455 | 1,475 | 1,475 | 1,455 | 3,275,700 |
| 17 Oct 2019 | 1,455 | 1,455 | 1,470 | 1,450 | 3,016,300 |
| 16 Oct 2019 | 1,460 | 1,455 | 1,485 | 1,420 | 9,183,900 |
| 15 Oct 2019 | 1,360 | 1,425 | 1,455 | 1,360 | 9,306,200 |
| 14 Oct 2019 | 1,360 | 1,360 | 1,365 | 1,340 | 2,883,100 |
| 11 Oct 2019 | 1,375 | 1,360 | 1,375 | 1,360 | 1,590,400 |
| 10 Oct 2019 | 1,375 | 1,375 | 1,375 | 1,365 | 2,363,500 |
| 09 Oct 2019 | 1,370 | 1,375 | 1,380 | 1,365 | 2,392,000 |
| 08 Oct 2019 | 1,375 | 1,370 | 1,375 | 1,360 | 2,019,800 |
| 07 Oct 2019 | 1,365 | 1,375 | 1,385 | 1,335 | 4,306,200 |
| 04 Oct 2019 | 1,335 | 1,365 | 1,380 | 1,315 | 4,885,400 |
| 03 Oct 2019 | 1,390 | 1,330 | 1,395 | 1,300 | 3,446,100 |
| 02 Oct 2019 | 1,460 | 1,395 | 1,460 | 1,395 | 4,598,600 |
| 01 Oct 2019 | 1,440 | 1,460 | 1,475 | 1,435 | 12,084,600 |
| 30 Sep 2019 | 1,400 | 1,440 | 1,445 | 1,385 | 11,604,500 |
| 27 Sep 2019 | 1,375 | 1,400 | 1,410 | 1,375 | 9,005,900 |
| 26 Sep 2019 | 1,380 | 1,375 | 1,380 | 1,375 | 2,973,200 |
| 25 Sep 2019 | 1,375 | 1,375 | 1,380 | 1,365 | 4,650,600 |
| 24 Sep 2019 | 1,375 | 1,375 | 1,385 | 1,345 | 7,824,500 |
| 23 Sep 2019 | 1,310 | 1,375 | 1,385 | 1,305 | 26,078,700 |
| 20 Sep 2019 | 1,260 | 1,310 | 1,310 | 1,255 | 8,236,700 |
| 19 Sep 2019 | 1,320 | 1,260 | 1,330 | 1,260 | 5,586,600 |
| 18 Sep 2019 | 1,345 | 1,320 | 1,345 | 1,315 | 2,394,900 |
| 17 Sep 2019 | 1,355 | 1,345 | 1,375 | 1,345 | 3,070,500 |
| 16 Sep 2019 | 1,355 | 1,355 | 1,365 | 1,345 | 3,167,200 |
| 13 Sep 2019 | 1,360 | 1,355 | 1,370 | 1,350 | 2,894,400 |
| 12 Sep 2019 | 1,375 | 1,360 | 1,380 | 1,355 | 5,380,600 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.