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.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2024-11-21 |
O:
2160
H:
2160
L:
2090
C:
2100
|
-50 (-2.33%) | 10,152,400 | 21,320,040,000 | 2.86% |
| Wed 2024-11-20 |
O:
2100
H:
2160
L:
2070
C:
2150
|
70 (3.37%) | 32,909,800 | 70,756,070,000 | -2.33% |
| Tue 2024-11-19 |
O:
2010
H:
2090
L:
2010
C:
2080
|
70 (3.48%) | 24,380,000 | 50,710,400,000 | -3.37% |
| Mon 2024-11-18 |
O:
2090
H:
2110
L:
1995
C:
2010
|
-90 (-4.29%) | 42,564,700 | 85,555,047,000 | 3.98% |
| Fri 2024-11-15 |
O:
2190
H:
2200
L:
2100
C:
2100
|
-80 (-3.67%) | 21,703,100 | 45,576,510,000 | 4.29% |
| Thu 2024-11-14 |
O:
2240
H:
2260
L:
2180
C:
2180
|
-60 (-2.68%) | 25,957,500 | 56,587,350,000 | 2.75% |
| Wed 2024-11-13 |
O:
2200
H:
2310
L:
2200
C:
2240
|
60 (2.75%) | 36,604,200 | 81,993,408,000 | -1.79% |
| Tue 2024-11-12 |
O:
2210
H:
2240
L:
2170
C:
2180
|
-20 (-0.91%) | 20,876,500 | 45,510,770,000 | 1.38% |
| Mon 2024-11-11 |
O:
2250
H:
2260
L:
2170
C:
2200
|
-40 (-1.79%) | 15,915,100 | 35,013,220,000 | 2.27% |
| Fri 2024-11-08 |
O:
2300
H:
2320
L:
2240
C:
2240
|
-30 (-1.32%) | 14,231,700 | 31,879,008,000 | 2.68% |
| Thu 2024-11-07 |
O:
2250
H:
2300
L:
2220
C:
2270
|
0 (0.00%) | 24,963,500 | 56,667,145,000 | -0.88% |
| Wed 2024-11-06 |
O:
2300
H:
2360
L:
2270
C:
2270
|
-30 (-1.30%) | 24,748,900 | 56,180,003,000 | 1.32% |
| Tue 2024-11-05 |
O:
2320
H:
2350
L:
2290
C:
2300
|
-20 (-0.86%) | 16,807,300 | 38,656,790,000 | 0.87% |
| Mon 2024-11-04 |
O:
2350
H:
2360
L:
2290
C:
2320
|
-30 (-1.28%) | 17,542,800 | 40,699,296,000 | 1.29% |
| Fri 2024-11-01 |
O:
2410
H:
2410
L:
2340
C:
2350
|
-70 (-2.89%) | 16,423,800 | 38,595,930,000 | 2.55% |
| Thu 2024-10-31 |
O:
2390
H:
2420
L:
2360
C:
2420
|
30 (1.26%) | 19,142,600 | 46,325,092,000 | -1.24% |
| Wed 2024-10-30 |
O:
2360
H:
2430
L:
2340
C:
2390
|
30 (1.27%) | 19,539,300 | 46,698,927,000 | -1.26% |
| Tue 2024-10-29 |
O:
2440
H:
2440
L:
2350
C:
2360
|
-60 (-2.48%) | 23,866,800 | 56,325,648,000 | 3.39% |
| Mon 2024-10-28 |
O:
2450
H:
2460
L:
2370
C:
2420
|
-30 (-1.22%) | 29,697,400 | 71,867,708,000 | 1.24% |
| Fri 2024-10-25 |
O:
2540
H:
2550
L:
2430
C:
2450
|
-100 (-3.92%) | 27,081,900 | 66,350,655,000 | 3.67% |
Artikel Terkait
- 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
- Analisis dan Rekomendasi Saham Pada Pekan Pertama Kuartal II-2024
