15 : 15

MDKA

Merdeka Copper Gold Tbk.

1,555 25 1.63%

Vol. 455,816 , Value(T) 70,397,228

Open 1,545 High 1,565 Limit High 1,910
Prev 1,530 Low 1,530 Limit Low 1,425

Summary

Summary
Last 1,555 Open 1,545
Change up25 High 1,565
% Change 1.63% Low 1,530
Freq 6,993 Avg 1,544.42
Volume 455,816 Offer 1,555
Value(T) 70,397,228 Bid 1,550
Limit High 1,910 Year High 2,120
Limit Low 1,425 Year Low 890
Listed 218,975,916 Listing Date 2015-06-19
MKT Cap(M) 34,050,755
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,575 2,070
1,570 3,351
1,565 8,242
1,560 7,286
1,555 6,292
692 1,550
144 1,545
3,079 1,540
2,368 1,535
4,690 1,530
65,058 SUM 49,325

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:12:49 1,555 up25 1.63% 1 AK F D MG
15:12:49 1,555 up25 1.63% 1 AK F D MG
15:12:49 1,555 up25 1.63% 1 PD D D MG
15:12:23 1,555 up25 1.63% 1 AK F D MG
15:12:23 1,555 up25 1.63% 1 AK F D MG
15:12:22 1,555 up25 1.63% 12 AK F D MG
15:12:22 1,555 up25 1.63% 12 AK F D MG
15:12:21 1,555 up25 1.63% 112 AK F D MG
15:12:21 1,555 up25 1.63% 112 AK F D MG
15:12:20 1,555 up25 1.63% 588 DR D D MG
15:12:20 1,555 up25 1.63% 154 DR D D CC
15:12:20 1,555 up25 1.63% 10 DR D D KK
15:12:20 1,555 up25 1.63% 20 DR D D YP
15:12:20 1,555 up25 1.63% 1 DR D D DH
15:12:20 1,555 up25 1.63% 10 DR D D TP
15:12:20 1,555 up25 1.63% 10 DR D D YP
15:12:20 1,555 up25 1.63% 76 DR D D NI
15:12:20 1,555 up25 1.63% 50 DR D D KK
15:12:20 1,555 up25 1.63% 1 DR D D DH
15:12:20 1,555 up25 1.63% 5 DR D D CC
15:12:20 1,555 up25 1.63% 36 DR D D GR
15:12:20 1,555 up25 1.63% 5 DR D D KK
15:12:20 1,555 up25 1.63% 34 DR D D PD
15:10:47 1,555 up25 1.63% 1 AK F D PD
15:10:47 1,555 up25 1.63% 1 AK F D PD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-09-25 1,555 up25 1.63% 1,545 1,565 1,530 455,816
2020-09-24 1,530 down50 3.16% 1,550 1,570 1,510 499,664
2020-09-23 1,580 up10 0.63% 1,560 1,585 1,550 554,856
2020-09-22 1,570 0 0% 1,540 1,590 1,505 700,328
2020-09-21 1,570 down30 1.87% 1,600 1,610 1,550 837,000
2020-09-18 1,600 up25 1.58% 1,575 1,615 1,555 1,073,828
2020-09-17 1,575 up45 2.94% 1,520 1,590 1,505 1,396,443
2020-09-16 1,530 down90 5.55% 1,550 1,575 1,530 1,406,473
2020-09-15 1,620 down50 2.99% 1,690 1,725 1,610 2,346,283
2020-09-14 1,670 up40 2.45% 1,630 1,680 1,620 1,346,707
2020-09-11 1,630 up60 3.82% 1,540 1,655 1,505 1,273,231
2020-09-10 1,570 down80 4.84% 1,660 1,670 1,560 795,043
2020-09-09 1,650 down55 3.22% 1,700 1,700 1,630 755,562
2020-09-08 1,705 up5 0.29% 1,700 1,705 1,675 603,926
2020-09-07 1,700 down30 1.73% 1,725 1,740 1,700 992,762
2020-09-04 1,730 down15 0.85% 1,735 1,745 1,710 842,898
2020-09-03 1,745 down35 1.96% 1,770 1,775 1,740 940,460
2020-09-02 1,780 down35 1.92% 1,815 1,830 1,765 1,112,000
2020-09-01 1,815 up75 4.31% 1,740 1,815 1,735 1,844,571
2020-08-31 1,740 up5 0.28% 1,755 1,780 1,725 1,044,466
2020-08-28 1,735 down55 3.07% 1,790 1,800 1,720 1,494,988
2020-08-27 1,790 0 0% 1,745 1,800 1,675 1,505,020
2020-08-26 1,790 down15 0.83% 1,800 1,830 1,785 698,660
2020-08-25 1,805 up5 0.27% 1,810 1,820 1,770 880,886
2020-08-24 1,800 down25 1.36% 1,820 1,820 1,740 953,393
2020-08-19 1,825 down45 2.4% 1,900 1,905 1,820 1,122,323
2020-08-18 1,870 up60 3.31% 1,850 1,915 1,845 1,953,435
2020-08-14 1,810 up40 2.25% 1,775 1,845 1,775 1,599,777
2020-08-13 1,770 down40 2.2% 1,820 1,850 1,770 984,485
2020-08-12 1,810 down105 5.48% 1,890 1,890 1,785 2,676,367



SNS Station