10 : 00

MDKA

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

Summary

Summary
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
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,330 2,688
4,320 682
4,310 2,299
4,300 644
4,290 1,241
760 4,280
666 4,270
742 4,260
3,084 4,250
1,264 4,240
15,490 SUM 20,343

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
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 -- - - --

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
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



SNS Station