15 : 15

MDKA

Merdeka Copper Gold Tbk.

2,550 50 1.92%

Vol. 792,533 , Value(T) 200,744,727

Open 2,610 High 2,640 Limit High 3,250
Prev 2,600 Low 2,480 Limit Low 2,420

Summary

Summary
Last 2,550 Open 2,610
Change down50 High 2,640
% Change 1.92% Low 2,480
Freq 10,759 Avg 2,532.95
Volume 792,533 Offer 2,550
Value(T) 200,744,727 Bid 2,540
Limit High 3,250 Year High 3,000
Limit Low 2,420 Year Low 2,260
Listed 229,048,508 Listing Date 2015-06-19
MKT Cap(M) 58,407,369
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
2,590 2,552
2,580 701
2,570 1,352
2,560 1,750
2,550 17,010
8,499 2,540
4,169 2,530
3,038 2,520
5,917 2,510
9,900 2,500
67,771 SUM 36,196

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:22 2,550 down50 1.92% 25 GR D D AZ
15:13:38 2,550 down50 1.92% 16 NI D D AZ
15:12:08 2,550 down50 1.92% 50 DR D D AZ
15:11:32 2,550 down50 1.92% 5 PD D D AZ
15:11:22 2,550 down50 1.92% 1 CC D D AZ
15:11:16 2,550 down50 1.92% 1,000 YP D D AZ
15:10:53 2,550 down50 1.92% 22 IF D D AZ
15:10:33 2,550 down50 1.92% 45 IF D D AZ
15:09:44 2,550 down50 1.92% 20 CC D D AZ
15:09:37 2,550 down50 1.92% 5 PD D D AZ
15:09:37 2,550 down50 1.92% 50 BQ D D AZ
15:09:12 2,550 down50 1.92% 20 OD D D AZ
15:08:50 2,550 down50 1.92% 196 DR D D AZ
15:08:35 2,550 down50 1.92% 19 YP D D AZ
15:07:59 2,550 down50 1.92% 28 YB D D AZ
15:07:27 2,550 down50 1.92% 200 NI D D AZ
15:07:09 2,550 down50 1.92% 10 NI D D AZ
15:06:42 2,550 down50 1.92% 1 IF D D AZ
15:06:24 2,550 down50 1.92% 50 YP D D AZ
15:06:08 2,550 down50 1.92% 50 CC D D AZ
15:05:44 2,550 down50 1.92% 800 YP D D AZ
15:05:36 2,550 down50 1.92% 10 DR D D AZ
15:05:29 2,550 down50 1.92% 500 CC D D AZ
15:05:11 2,550 down50 1.92% 4 XC D D AZ
15:05:05 2,550 down50 1.92% 35 YP D D AZ

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-03-08 2,550 down50 1.92% 2,610 2,640 2,480 792,533
2021-03-05 2,600 down20 0.76% 2,520 2,610 2,520 479,703
2021-03-04 2,620 down130 4.72% 2,690 2,750 2,580 793,182
2021-03-03 2,750 up80 2.99% 2,690 2,770 2,690 976,956
2021-03-02 2,670 down170 5.98% 2,800 2,810 2,670 803,337
2021-03-01 2,840 up10 0.35% 2,830 2,870 2,730 1,069,305
2021-02-26 2,830 up100 3.66% 2,650 2,830 2,610 1,338,092
2021-02-25 2,730 up50 1.86% 2,730 2,740 2,630 858,937
2021-02-24 2,680 down70 2.54% 2,760 2,820 2,630 1,516,736
2021-02-23 2,750 down80 2.82% 2,890 2,910 2,730 2,080,746
2021-02-22 2,830 up200 7.6% 2,730 3,000 2,700 2,710,611
2021-02-19 2,630 down20 0.75% 2,590 2,700 2,580 1,175,125
2021-02-18 2,650 up90 3.51% 2,570 2,730 2,540 1,882,256
2021-02-17 2,560 up10 0.39% 2,540 2,590 2,470 810,871
2021-02-16 2,550 up10 0.39% 2,540 2,580 2,510 800,519
2021-02-15 2,540 down40 1.55% 2,590 2,620 2,520 585,012
2021-02-11 2,580 up20 0.78% 2,600 2,660 2,560 699,991
2021-02-10 2,560 up10 0.39% 2,550 2,620 2,520 578,893
2021-02-09 2,550 up40 1.59% 2,650 2,670 2,540 815,971
2021-02-08 2,510 up50 2.03% 2,500 2,530 2,460 492,470
2021-02-05 2,460 down20 0.8% 2,460 2,570 2,400 745,494
2021-02-04 2,480 down90 3.5% 2,560 2,590 2,430 724,601
2021-02-03 2,570 down60 2.28% 2,600 2,680 2,550 890,195
2021-02-02 2,630 down170 6.07% 2,840 2,880 2,610 1,183,108
2021-02-01 2,800 up250 9.8% 2,580 2,800 2,460 1,685,278
2021-01-29 2,550 up260 11.35% 2,260 2,590 2,260 1,494,922
2021-01-28 2,290 down120 4.97% 2,360 2,400 2,260 729,729
2021-01-27 2,410 down80 3.21% 2,490 2,500 2,360 404,013
2021-01-26 2,490 up70 2.89% 2,430 2,550 2,410 648,728
2021-01-25 2,420 0 0% 2,400 2,500 2,260 429,653



SNS Station