09 : 40

MDKA

Merdeka Copper Gold Tbk.

3,980 110 2.84%

Vol. 388,680 , Value(T) 153,392,352

Open 3,870 High 4,000 Limit High 4,830
Prev 3,870 Low 3,860 Limit Low 3,600

Summary

Summary
Last 3,980 Open 3,870
Change up110 High 4,000
% Change 2.84% Low 3,860
Freq 3,433 Avg 3,946.49
Volume 388,680 Offer 3,990
Value(T) 153,392,352 Bid 3,980
Limit High 4,830 Year High 4,140
Limit Low 3,600 Year Low 3,810
Listed 229,048,508 Listing Date 2015-06-19
MKT Cap(M) 91,161,306
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
4,030 3,250
4,020 2,296
4,010 2,358
4,000 12,374
3,990 8,174
1,140 3,980
2,985 3,970
5,706 3,960
2,206 3,950
2,077 3,940
26,053 SUM 52,869

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
09:40:01 3,980 up110 2.84% 170 -- F D --
09:39:56 3,980 up110 2.84% 10 -- F D --
09:39:47 3,980 up110 2.84% 47 -- F D --
09:39:47 3,980 up110 2.84% 1 -- D D --
09:39:47 3,980 up110 2.84% 168 -- F D --
09:39:46 3,980 up110 2.84% 92 -- F D --
09:39:46 3,980 up110 2.84% 34 -- F D --
09:39:46 3,980 up110 2.84% 32 -- D D --
09:39:46 3,980 up110 2.84% 351 -- D D --
09:39:46 3,980 up110 2.84% 73 -- D D --
09:39:46 3,980 up110 2.84% 651 -- D D --
09:39:46 3,980 up110 2.84% 51 -- D D --
09:39:46 3,980 up110 2.84% 1 -- D D --
09:39:45 3,990 up120 3.1% 856 -- F D --
09:39:43 3,980 up110 2.84% 356 -- D D --
09:39:43 3,980 up110 2.84% 135 -- D D --
09:39:42 3,980 up110 2.84% 130 -- F D --
09:39:42 3,980 up110 2.84% 130 -- F D --
09:39:41 3,980 up110 2.84% 7 -- F D --
09:39:41 3,980 up110 2.84% 6 -- F D --
09:39:41 3,980 up110 2.84% 2 -- F D --
09:39:41 3,980 up110 2.84% 8 -- F D --
09:39:41 3,980 up110 2.84% 6 -- F D --
09:39:41 3,980 up110 2.84% 4 -- F D --
09:39:41 3,980 up110 2.84% 16 -- F D --

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2022-01-21 3,980 up110 2.84% 3,870 4,000 3,860 388,880
2022-01-20 3,870 up30 0.78% 3,840 3,920 3,810 648,878
2022-01-19 3,840 down100 2.53% 3,930 3,950 3,830 436,603
2022-01-18 3,940 down80 1.99% 4,020 4,040 3,870 480,938
2022-01-17 4,020 down20 0.49% 4,040 4,050 3,950 454,570
2022-01-14 4,040 up10 0.24% 4,030 4,090 3,950 602,653
2022-01-13 4,030 up130 3.33% 3,930 4,030 3,930 741,250
2022-01-12 3,900 0 0% 3,930 4,050 3,850 977,823
2022-01-11 3,900 down30 0.76% 3,920 3,940 3,870 475,845
2022-01-10 3,930 down10 0.25% 3,940 3,970 3,880 563,951
2022-01-07 3,940 down20 0.5% 3,980 4,020 3,930 525,967
2022-01-06 3,960 up10 0.25% 3,920 3,990 3,870 704,514
2022-01-05 3,950 down80 1.98% 4,030 4,030 3,900 656,943
2022-01-04 4,030 down110 2.65% 4,140 4,140 4,030 496,016
2022-01-03 4,140 up250 6.42% 3,890 4,140 3,880 797,127
2021-12-30 3,890 down50 1.26% 3,940 3,970 3,890 632,840
2021-12-29 3,940 down20 0.5% 3,960 4,000 3,860 595,752
2021-12-28 3,960 down10 0.25% 3,970 4,000 3,890 640,583
2021-12-27 3,970 up110 2.84% 3,860 3,970 3,840 581,178
2021-12-24 3,860 down30 0.77% 3,890 4,000 3,860 655,318
2021-12-23 3,890 up20 0.51% 3,900 3,930 3,810 635,133
2021-12-22 3,870 up100 2.65% 3,820 3,940 3,820 941,606
2021-12-21 3,770 down20 0.52% 3,790 3,790 3,710 366,108
2021-12-20 3,790 up90 2.43% 3,710 3,810 3,680 553,663
2021-12-17 3,700 0 0% 3,750 3,780 3,700 943,367
2021-12-16 3,700 up70 1.92% 3,660 3,720 3,590 848,441
2021-12-15 3,630 up20 0.55% 3,610 3,690 3,580 813,868
2021-12-14 3,610 down130 3.47% 3,750 3,750 3,560 546,978
2021-12-13 3,740 up40 1.08% 3,730 3,780 3,720 491,499
2021-12-10 3,700 down170 4.39% 3,870 3,870 3,660 850,447



SNS Station