Merdeka Copper Gold Tbk.
4,130 110 2.73%
Vol. 680,067 , Value(T) 278,963,855
Open | 4,050 | High | 4,160 | Limit High | 5,025 |
---|---|---|---|---|---|
Prev | 4,020 | Low | 4,040 | Limit Low | 3,740 |
Last | 4,130 | Open | 4,050 |
---|---|---|---|
Change | up110 | High | 4,160 |
% Change | 2.73% | Low | 4,040 |
Freq | 11,632 | Avg | 4,102.01 |
Volume | 680,067 | Offer | 4,130 |
Value(T) | 278,963,855 | Bid | 4,120 |
Limit High | 5,025 | Year High | 4,950 |
Limit Low | 3,740 | Year Low | 3,770 |
Listed | 241,108,507 | Listing Date | 2015-06-19 |
MKT Cap(M) | 99,577,813 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
15:14:53 | 4,130 | up110 | 2.73% | 2 | ||||
15:14:31 | 4,130 | up110 | 2.73% | 110 | ||||
15:14:22 | 4,130 | up110 | 2.73% | 10 | ||||
15:13:36 | 4,130 | up110 | 2.73% | 5 | ||||
15:13:28 | 4,130 | up110 | 2.73% | 10 | ||||
15:13:13 | 4,130 | up110 | 2.73% | 5 | ||||
15:13:08 | 4,130 | up110 | 2.73% | 1,460 | ||||
15:13:08 | 4,130 | up110 | 2.73% | 13 | ||||
15:13:08 | 4,130 | up110 | 2.73% | 204 | ||||
15:12:38 | 4,130 | up110 | 2.73% | 2 | ||||
15:11:57 | 4,130 | up110 | 2.73% | 1 | ||||
15:10:49 | 4,130 | up110 | 2.73% | 50 | ||||
15:10:38 | 4,130 | up110 | 2.73% | 1 | ||||
15:09:12 | 4,130 | up110 | 2.73% | 11 | ||||
15:09:08 | 4,130 | up110 | 2.73% | 1 | ||||
15:09:08 | 4,130 | up110 | 2.73% | 1 | ||||
15:08:13 | 4,130 | up110 | 2.73% | 2 | ||||
15:07:57 | 4,130 | up110 | 2.73% | 10 | ||||
15:07:39 | 4,130 | up110 | 2.73% | 2 | ||||
15:07:30 | 4,130 | up110 | 2.73% | 3 | ||||
15:06:53 | 4,130 | up110 | 2.73% | 100 | ||||
15:06:30 | 4,130 | up110 | 2.73% | 1 | ||||
15:06:24 | 4,130 | up110 | 2.73% | 3 | ||||
15:06:04 | 4,130 | up110 | 2.73% | 10 | ||||
15:06:02 | 4,130 | up110 | 2.73% | 30 |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2023-03-29 | 4,130 | up110 | 2.73% | 4,050 | 4,160 | 4,040 | 680,067 |
2023-03-28 | 4,020 | up80 | 2.03% | 3,940 | 4,030 | 3,940 | 361,608 |
2023-03-27 | 3,940 | down20 | 0.5% | 3,960 | 3,990 | 3,910 | 335,217 |
2023-03-24 | 3,960 | up60 | 1.53% | 3,910 | 4,050 | 3,910 | 599,880 |
2023-03-21 | 3,900 | up10 | 0.25% | 3,910 | 3,930 | 3,860 | 213,315 |
2023-03-20 | 3,890 | 0 | 0% | 3,910 | 3,950 | 3,860 | 534,132 |
2023-03-17 | 3,890 | up40 | 1.03% | 3,850 | 3,910 | 3,770 | 7,033,952 |
2023-03-16 | 3,850 | down140 | 3.5% | 4,020 | 4,020 | 3,810 | 1,464,958 |
2023-03-15 | 3,990 | down10 | 0.25% | 4,070 | 4,090 | 3,980 | 758,334 |
2023-03-14 | 4,000 | down20 | 0.49% | 4,070 | 4,170 | 3,950 | 1,016,206 |
2023-03-13 | 4,020 | down60 | 1.47% | 4,140 | 4,180 | 4,020 | 801,292 |
2023-03-10 | 4,080 | down60 | 1.44% | 4,100 | 4,140 | 4,040 | 537,603 |
2023-03-09 | 4,140 | up40 | 0.97% | 4,110 | 4,190 | 4,110 | 353,072 |
2023-03-08 | 4,100 | down180 | 4.2% | 4,280 | 4,280 | 4,000 | 1,223,063 |
2023-03-07 | 4,280 | down130 | 2.94% | 4,410 | 4,420 | 4,280 | 482,658 |
2023-03-06 | 4,410 | down10 | 0.22% | 4,470 | 4,480 | 4,350 | 440,372 |
2023-03-03 | 4,420 | down80 | 1.77% | 4,500 | 4,500 | 4,400 | 459,585 |
2023-03-02 | 4,500 | down100 | 2.17% | 4,620 | 4,670 | 4,500 | 489,845 |
2023-03-01 | 4,600 | up60 | 1.32% | 4,540 | 4,600 | 4,490 | 404,775 |
2023-02-28 | 4,540 | up90 | 2.02% | 4,450 | 4,540 | 4,330 | 745,701 |
2023-02-27 | 4,450 | up150 | 3.48% | 4,300 | 4,470 | 4,300 | 529,192 |
2023-02-24 | 4,300 | 0 | 0% | 4,300 | 4,350 | 4,260 | 581,680 |
2023-02-23 | 4,300 | down310 | 6.72% | 4,570 | 4,590 | 4,290 | 1,228,776 |
2023-02-22 | 4,610 | down160 | 3.35% | 4,750 | 4,770 | 4,580 | 555,612 |
2023-02-21 | 4,770 | up30 | 0.63% | 4,740 | 4,830 | 4,720 | 426,370 |
2023-02-20 | 4,740 | down10 | 0.21% | 4,770 | 4,770 | 4,680 | 298,080 |
2023-02-17 | 4,750 | 0 | 0% | 4,750 | 4,810 | 4,700 | 378,391 |
2023-02-16 | 4,750 | up70 | 1.49% | 4,700 | 4,750 | 4,660 | 571,592 |
2023-02-15 | 4,680 | up80 | 1.73% | 4,600 | 4,720 | 4,590 | 439,120 |
2023-02-14 | 4,600 | down50 | 1.07% | 4,650 | 4,700 | 4,580 | 339,840 |