16 : 15

MDKA

Merdeka Copper Gold Tbk.

1,250 45 3.73%

Vol. 1,022,989 , Value(T) 125,332,564

Open 1,210 High 1,255 Limit High 1,505
Prev 1,205 Low 1,190 Limit Low 905

Summary

Summary
Last 1,250 Open 1,210
Change up45 High 1,255
% Change 3.73% Low 1,190
Freq 5,980 Avg 1,225.16
Volume 1,022,989 Offer 1,255
Value(T) 125,332,564 Bid 1,250
Limit High 1,505 Year High 1,335
Limit Low 905 Year Low 610
Listed 218,975,916 Listing Date 2015-06-19
MKT Cap(M) 27,371,989
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,275 5,593
1,270 27,699
1,265 13,951
1,260 12,503
1,255 7,848
42,194 1,250
16,306 1,245
24,309 1,240
18,471 1,235
26,793 1,230
256,191 SUM 103,687

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:51 1,250 up45 3.73% 1 CC D D KK
16:14:30 1,250 up45 3.73% 10 CC D D CC
16:10:27 1,250 up45 3.73% 300 CC D D OK
16:08:29 1,250 up45 3.73% 2 CC D D YP
16:08:29 1,250 up45 3.73% 5 CC D D YP
16:08:29 1,250 up45 3.73% 65 CC D D YP
16:08:29 1,250 up45 3.73% 71 CC D D YP
16:08:16 1,250 up45 3.73% 25 TF D D YP
16:08:10 1,250 up45 3.73% 4 CC D D YP
16:08:10 1,250 up45 3.73% 3 CC D D IF
16:08:10 1,250 up45 3.73% 3 CC D D CC
16:07:59 1,250 up45 3.73% 30 ID D D CC
16:07:58 1,250 up45 3.73% 8 YP D D CC
16:07:53 1,250 up45 3.73% 40 ZP D D CC
16:07:50 1,250 up45 3.73% 61 YB D D CC
16:07:50 1,250 up45 3.73% 139 YB D D YP
16:07:39 1,250 up45 3.73% 100 PD D D YP
16:06:52 1,250 up45 3.73% 1 DX F D YP
16:06:52 1,250 up45 3.73% 5 DX F D YP
16:06:52 1,250 up45 3.73% 4 DX F D YP
16:06:42 1,250 up45 3.73% 1 PD D D YP
16:06:35 1,250 up45 3.73% 4 PD D D YP
16:06:08 1,250 up45 3.73% 10 PD D D YP
16:06:00 1,250 up45 3.73% 81 DR D D YP
16:06:00 1,250 up45 3.73% 1 DR D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-10-23 1,250 up45 3.73% 1,210 1,255 1,190 1,022,989
2019-10-22 1,205 down30 2.42% 1,235 1,235 1,200 513,180
2019-10-21 1,235 down15 1.2% 1,250 1,260 1,215 587,653
2019-10-18 1,250 0 0% 1,260 1,285 1,230 968,663
2019-10-17 1,250 down20 1.57% 1,280 1,280 1,245 651,685
2019-10-16 1,270 down15 1.16% 1,285 1,290 1,255 583,265
2019-10-15 1,285 up10 0.78% 1,275 1,300 1,270 958,930
2019-10-14 1,275 0 0% 1,275 1,280 1,245 707,065
2019-10-11 1,275 up5 0.39% 1,265 1,290 1,260 725,570
2019-10-10 1,270 down25 1.93% 1,295 1,335 1,270 1,406,535
2019-10-09 1,295 up55 4.43% 1,245 1,295 1,240 1,254,035
2019-10-08 1,240 down20 1.58% 1,255 1,255 1,230 573,495
2019-10-07 1,260 0 0% 1,270 1,280 1,250 698,535
2019-10-04 1,260 up15 1.2% 1,250 1,280 1,250 1,149,615
2019-10-03 1,245 up55 4.62% 1,200 1,245 1,190 931,365
2019-10-02 1,190 down15 1.24% 1,205 1,215 1,180 848,735
2019-10-01 1,205 down40 3.21% 1,240 1,240 1,190 677,120
2019-09-30 1,245 down15 1.19% 1,260 1,265 1,230 675,765
2019-09-27 1,260 down30 2.32% 1,290 1,290 1,240 801,305
2019-09-26 1,290 0 0% 1,290 1,295 1,255 799,900
2019-09-25 1,290 up20 1.57% 1,270 1,295 1,270 865,890
2019-09-24 1,270 down25 1.93% 1,300 1,310 1,270 536,475
2019-09-23 1,295 up25 1.96% 1,275 1,325 1,270 2,038,135
2019-09-20 1,270 up30 2.41% 1,240 1,290 1,240 1,527,305
2019-09-19 1,240 up5 0.4% 1,235 1,245 1,220 683,950
2019-09-18 1,235 up45 3.78% 1,195 1,245 1,190 1,229,125
2019-09-17 1,190 down20 1.65% 1,215 1,215 1,185 664,380
2019-09-16 1,210 up60 5.21% 1,165 1,210 1,155 1,011,155
2019-09-13 1,150 down15 1.28% 1,180 1,190 1,120 694,045
2019-09-12 1,165 down35 2.91% 1,200 1,200 1,085 650,405



SNS Station