Data Historical Harga Saham MDKA (PT. Merdeka Copper Gold Tbk.)
Perlu diingat bahwa pergerakan harga saham MDKA bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham MDKA ?
Estimasi harga satu lot saham MDKA berdasarkan harga saat ini adalah 2510 x 100 = Rp 251.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2025-09-15 |
O:
2530
H:
2540
L:
2490
C:
2510
|
-20 (-0.79%) | 50,293,600 | 126,236,936,000 | 0.80% |
| Fri 2025-09-12 |
O:
2550
H:
2560
L:
2480
C:
2530
|
30 (1.20%) | 69,258,700 | 175,224,511,000 | 0.79% |
| Thu 2025-09-11 |
O:
2620
H:
2620
L:
2470
C:
2500
|
-100 (-3.85%) | 106,312,500 | 265,781,250,000 | 4.80% |
| Wed 2025-09-10 |
O:
2700
H:
2710
L:
2560
C:
2600
|
-100 (-3.70%) | 110,785,700 | 288,042,820,000 | 3.85% |
| Tue 2025-09-09 |
O:
2680
H:
2820
L:
2620
C:
2700
|
60 (2.27%) | 228,137,700 | 615,971,790,000 | -0.74% |
| Mon 2025-09-08 |
O:
2700
H:
2740
L:
2620
C:
2640
|
20 (0.76%) | 184,323,100 | 486,612,984,000 | 2.27% |
| Thu 2025-09-04 |
O:
2570
H:
2750
L:
2570
C:
2620
|
70 (2.75%) | 191,356,100 | 501,352,982,000 | -1.91% |
| Wed 2025-09-03 |
O:
2620
H:
2630
L:
2510
C:
2550
|
-20 (-0.78%) | 79,180,600 | 201,910,530,000 | 2.75% |
| Tue 2025-09-02 |
O:
2560
H:
2620
L:
2530
C:
2570
|
80 (3.21%) | 113,690,000 | 292,183,300,000 | -0.39% |
| Mon 2025-09-01 |
O:
2390
H:
2560
L:
2330
C:
2490
|
20 (0.81%) | 129,396,400 | 322,197,036,000 | -4.02% |
| Fri 2025-08-29 |
O:
2450
H:
2560
L:
2360
C:
2470
|
-40 (-1.59%) | 112,817,200 | 278,658,484,000 | -0.81% |
| Wed 2025-05-28 |
O:
2050
H:
2080
L:
2020
C:
2020
|
-20 (-0.98%) | 64,301,800 | 129,889,636,000 | 1.49% |
| Tue 2025-05-27 |
O:
2060
H:
2090
L:
2020
C:
2040
|
-20 (-0.97%) | 47,152,200 | 96,190,488,000 | 0.98% |
| Mon 2025-05-26 |
O:
2100
H:
2130
L:
2030
C:
2060
|
20 (0.98%) | 103,999,000 | 214,237,940,000 | 1.94% |
| Fri 2025-05-23 |
O:
2070
H:
2080
L:
2010
C:
2040
|
10 (0.49%) | 58,538,100 | 119,417,724,000 | 1.47% |
| Thu 2025-05-22 |
O:
2090
H:
2110
L:
2000
C:
2030
|
-20 (-0.98%) | 63,582,900 | 129,073,287,000 | 2.96% |
| Wed 2025-05-21 |
O:
2060
H:
2130
L:
2040
C:
2050
|
30 (1.49%) | 89,310,600 | 183,086,730,000 | 0.49% |
| Tue 2025-05-20 |
O:
2080
H:
2170
L:
1975
C:
2020
|
-50 (-2.42%) | 123,979,500 | 250,438,590,000 | 2.97% |
| Mon 2025-05-19 |
O:
1975
H:
2100
L:
1955
C:
2070
|
135 (6.98%) | 142,470,700 | 294,914,349,000 | -4.59% |
| Fri 2025-05-16 |
O:
1890
H:
1955
L:
1870
C:
1935
|
105 (5.74%) | 103,450,700 | 200,177,104,500 | -2.33% |
Artikel Terkait
- IHSG Merosot 1,93% di Akhir Pekan, Investor Asing Catat Net Sell Rp 2,35 Triliun
- Saham Ini Dibuang Asing, Saat IHSG Melonjak 1,13% Pada Kamis (17/10)
- Wall Street Stabil, IHSG Tertekan Jual Asing, Fokus Inflasi dan PMI
- IHSG Diprediksi Lanjutkan Penguatan, Saham Consumer dan Infrastruktur Naik
- Rekor ATH IHSG Tersentuh, Akhirnya Melemah: Ini Saham Incaran Asing
