Merdeka Copper Gold Tbk.
4,290 150 3.37%
Vol. 144,118 , Value(T) 62,397,969
Open | 4,440 | High | 4,440 | Limit High | 5,550 |
---|---|---|---|---|---|
Prev | 4,440 | Low | 4,250 | Limit Low | 4,130 |
Last | 4,290 | Open | 4,440 |
---|---|---|---|
Change | down150 | High | 4,440 |
% Change | 3.37% | Low | 4,250 |
Freq | 3,554 | Avg | 4,329.64 |
Volume | 144,118 | Offer | 4,290 |
Value(T) | 62,397,969 | Bid | 4,280 |
Limit High | 5,550 | Year High | 5,800 |
Limit Low | 4,130 | Year Low | 3,510 |
Listed | 241,108,507 | Listing Date | 2015-06-19 |
MKT Cap(M) | 103,435,549 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
10:00:03 | 4,290 | down150 | 3.37% | 5 | -- | - | - | -- |
10:00:03 | 4,290 | down150 | 3.37% | 6 | -- | - | - | -- |
10:00:03 | 4,290 | down150 | 3.37% | 10 | -- | - | - | -- |
10:00:03 | 4,290 | down150 | 3.37% | 21 | -- | - | - | -- |
10:00:03 | 4,290 | down150 | 3.37% | 1 | -- | - | - | -- |
10:00:03 | 4,290 | down150 | 3.37% | 2 | -- | - | - | -- |
10:00:03 | 4,290 | down150 | 3.37% | 4 | -- | - | - | -- |
10:00:03 | 4,290 | down150 | 3.37% | 4 | -- | - | - | -- |
10:00:03 | 4,290 | down150 | 3.37% | 80 | -- | - | - | -- |
10:00:03 | 4,290 | down150 | 3.37% | 1,111 | -- | - | - | -- |
10:00:03 | 4,280 | down160 | 3.6% | 100 | -- | - | - | -- |
10:00:02 | 4,290 | down150 | 3.37% | 2 | -- | - | - | -- |
10:00:00 | 4,280 | down160 | 3.6% | 69 | -- | - | - | -- |
10:00:00 | 4,280 | down160 | 3.6% | 20 | -- | - | - | -- |
10:00:00 | 4,280 | down160 | 3.6% | 2 | -- | - | - | -- |
10:00:00 | 4,280 | down160 | 3.6% | 3 | -- | - | - | -- |
10:00:00 | 4,280 | down160 | 3.6% | 5 | -- | - | - | -- |
10:00:00 | 4,280 | down160 | 3.6% | 1 | -- | - | - | -- |
09:59:53 | 4,290 | down150 | 3.37% | 5 | -- | - | - | -- |
09:59:53 | 4,280 | down160 | 3.6% | 1 | -- | - | - | -- |
09:59:53 | 4,280 | down160 | 3.6% | 5 | -- | - | - | -- |
09:59:53 | 4,280 | down160 | 3.6% | 4 | -- | - | - | -- |
09:59:53 | 4,280 | down160 | 3.6% | 10 | -- | - | - | -- |
09:59:53 | 4,280 | down160 | 3.6% | 315 | -- | - | - | -- |
09:59:53 | 4,280 | down160 | 3.6% | 53 | -- | - | - | -- |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2022-06-27 | 4,290 | down150 | 3.37% | 4,440 | 4,440 | 4,250 | 144,118 |
2022-06-24 | 4,440 | 0 | 0% | 4,440 | 4,500 | 4,360 | 559,607 |
2022-06-23 | 4,440 | down50 | 1.11% | 4,410 | 4,560 | 4,330 | 939,228 |
2022-06-22 | 4,490 | down110 | 2.39% | 4,600 | 4,640 | 4,470 | 827,945 |
2022-06-21 | 4,600 | up50 | 1.09% | 4,610 | 4,700 | 4,450 | 1,163,717 |
2022-06-20 | 4,550 | up450 | 10.97% | 4,150 | 4,700 | 4,100 | 2,483,372 |
2022-06-17 | 4,100 | down300 | 6.81% | 4,310 | 4,430 | 4,100 | 6,237,944 |
2022-06-16 | 4,400 | down30 | 0.67% | 4,480 | 4,570 | 4,330 | 1,049,443 |
2022-06-15 | 4,430 | down270 | 5.74% | 4,680 | 4,690 | 4,390 | 1,082,342 |
2022-06-14 | 4,700 | 0 | 0% | 4,610 | 4,740 | 4,560 | 1,115,058 |
2022-06-13 | 4,700 | down270 | 5.43% | 4,700 | 4,820 | 4,630 | 1,655,473 |
2022-06-10 | 4,970 | down180 | 3.49% | 5,050 | 5,250 | 4,960 | 682,316 |
2022-06-09 | 5,150 | up25 | 0.48% | 5,150 | 5,275 | 5,100 | 553,798 |
2022-06-08 | 5,125 | down25 | 0.48% | 5,200 | 5,250 | 5,075 | 562,860 |
2022-06-07 | 5,150 | down150 | 2.83% | 5,300 | 5,375 | 5,150 | 584,201 |
2022-06-06 | 5,300 | up100 | 1.92% | 5,175 | 5,325 | 4,990 | 759,745 |
2022-06-03 | 5,200 | 0 | 0% | 5,300 | 5,375 | 5,125 | 769,312 |
2022-06-02 | 5,200 | down250 | 4.58% | 5,425 | 5,425 | 5,150 | 524,186 |
2022-05-31 | 5,450 | up275 | 5.31% | 5,225 | 5,450 | 5,100 | 1,463,986 |
2022-05-30 | 5,175 | down100 | 1.89% | 5,350 | 5,350 | 5,075 | 544,302 |
2022-05-27 | 5,275 | up175 | 3.43% | 5,175 | 5,300 | 5,125 | 431,948 |
2022-05-25 | 5,100 | down175 | 3.31% | 5,275 | 5,350 | 5,050 | 521,236 |
2022-05-24 | 5,275 | up435 | 8.98% | 4,900 | 5,375 | 4,900 | 872,156 |
2022-05-23 | 4,840 | down20 | 0.41% | 4,870 | 4,970 | 4,770 | 586,049 |
2022-05-20 | 4,860 | down120 | 2.4% | 5,025 | 5,125 | 4,860 | 609,127 |
2022-05-19 | 4,980 | up230 | 4.84% | 4,720 | 5,175 | 4,620 | 1,403,313 |
2022-05-18 | 4,750 | up270 | 6.02% | 4,550 | 4,990 | 4,530 | 1,492,496 |
2022-05-17 | 4,480 | up100 | 2.28% | 4,440 | 4,600 | 4,350 | 872,556 |
2022-05-13 | 4,380 | down220 | 4.78% | 4,560 | 4,570 | 4,280 | 1,077,868 |
2022-05-12 | 4,600 | down260 | 5.34% | 4,850 | 4,850 | 4,520 | 1,080,596 |