PT Emdeki Utama Tbk (MDKI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:04PM WIB
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 191.00 | 193.00 | 188.00 | 190.00 | 190.00 | 247,100 |
| 16 May 2024 | 190.00 | 193.00 | 190.00 | 191.00 | 191.00 | 191,300 |
| 15 May 2024 | 190.00 | 191.00 | 186.00 | 190.00 | 190.00 | 895,200 |
| 14 May 2024 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 124,200 |
| 13 May 2024 | 187.00 | 189.00 | 185.00 | 188.00 | 188.00 | 75,400 |
| 08 May 2024 | 187.00 | 189.00 | 185.00 | 186.00 | 186.00 | 317,600 |
| 07 May 2024 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 270,500 |
| 06 May 2024 | 188.00 | 188.00 | 185.00 | 187.00 | 187.00 | 1,053,200 |
| 03 May 2024 | 191.00 | 192.00 | 185.00 | 188.00 | 188.00 | 1,830,900 |
| 02 May 2024 | 194.00 | 194.00 | 185.00 | 191.00 | 191.00 | 1,891,400 |
| 30 Apr 2024 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 861,700 |
| 29 Apr 2024 | 195.00 | 196.00 | 191.00 | 195.00 | 195.00 | 853,300 |
| 26 Apr 2024 | 198.00 | 198.00 | 191.00 | 194.00 | 194.00 | 616,100 |
| 25 Apr 2024 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | 77,000 |
| 24 Apr 2024 | 196.00 | 202.00 | 196.00 | 198.00 | 198.00 | 595,000 |
| 23 Apr 2024 | 195.00 | 196.00 | 193.00 | 196.00 | 196.00 | 121,300 |
| 22 Apr 2024 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | 303,600 |
| 19 Apr 2024 | 196.00 | 197.00 | 190.00 | 194.00 | 194.00 | 1,538,500 |
| 18 Apr 2024 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | 497,200 |
| 17 Apr 2024 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 852,100 |
| 16 Apr 2024 | 198.00 | 199.00 | 196.00 | 196.00 | 196.00 | 1,947,500 |
| 05 Apr 2024 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 246,900 |
| 04 Apr 2024 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 374,700 |
| 03 Apr 2024 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 605,300 |
| 02 Apr 2024 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1,039,900 |
| 01 Apr 2024 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 431,200 |
| 28 Mar 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 439,300 |
| 27 Mar 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 177,300 |
| 26 Mar 2024 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 238,000 |
| 25 Mar 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 129,600 |
| 22 Mar 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 86,300 |
| 21 Mar 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 338,100 |
| 20 Mar 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 204,000 |
| 19 Mar 2024 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 388,100 |
| 18 Mar 2024 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 627,400 |
| 15 Mar 2024 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 234,300 |
| 14 Mar 2024 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 121,000 |
| 13 Mar 2024 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 818,500 |
| 08 Mar 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 402,800 |
| 07 Mar 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 551,100 |
| 06 Mar 2024 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 170,600 |
| 05 Mar 2024 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 261,500 |
| 04 Mar 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 207,800 |
| 01 Mar 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 286,500 |
| 29 Feb 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 104,300 |
| 28 Feb 2024 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 579,000 |
| 27 Feb 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 195,000 |
| 26 Feb 2024 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 1,056,200 |
| 23 Feb 2024 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2,088,300 |
| 22 Feb 2024 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 144,900 |
| 21 Feb 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 152,700 |
| 20 Feb 2024 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 319,800 |
| 19 Feb 2024 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 346,800 |
| 16 Feb 2024 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 515,500 |
| 15 Feb 2024 | 200.00 | 208.00 | 200.00 | 206.00 | 206.00 | 955,400 |
| 13 Feb 2024 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 1,756,300 |
| 12 Feb 2024 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 85,300 |
| 07 Feb 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 116,300 |
| 06 Feb 2024 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 100,200 |
| 05 Feb 2024 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 586,700 |
| 02 Feb 2024 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 167,200 |
| 01 Feb 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 127,500 |
| 31 Jan 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 138,700 |
| 30 Jan 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 878,900 |
| 29 Jan 2024 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 299,200 |
| 26 Jan 2024 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 352,600 |
| 25 Jan 2024 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 171,600 |
| 24 Jan 2024 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 141,300 |
| 23 Jan 2024 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 933,200 |
| 22 Jan 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 920,700 |
| 19 Jan 2024 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 422,000 |
| 18 Jan 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 283,700 |
| 17 Jan 2024 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 769,900 |
| 16 Jan 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 169,000 |
| 15 Jan 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 321,600 |
| 12 Jan 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 932,200 |
| 11 Jan 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,857,600 |
| 10 Jan 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 560,400 |
| 09 Jan 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 167,200 |
| 08 Jan 2024 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 183,300 |
| 05 Jan 2024 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 654,400 |
| 04 Jan 2024 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 398,600 |
| 03 Jan 2024 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 574,100 |
| 02 Jan 2024 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 802,400 |
| 29 Dec 2023 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 678,800 |
| 28 Dec 2023 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 2,111,300 |
| 27 Dec 2023 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 911,100 |
| 22 Dec 2023 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 231,300 |
| 21 Dec 2023 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 301,800 |
| 20 Dec 2023 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 358,900 |
| 19 Dec 2023 | 197.00 | 198.00 | 196.00 | 198.00 | 198.00 | 295,800 |
| 18 Dec 2023 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 306,800 |
| 15 Dec 2023 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 206,200 |
| 14 Dec 2023 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 642,700 |
| 13 Dec 2023 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | 868,400 |
| 12 Dec 2023 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 794,300 |
| 11 Dec 2023 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 1,432,000 |
| 08 Dec 2023 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 199,800 |
| 07 Dec 2023 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 427,300 |
| 06 Dec 2023 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 357,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.