EMDE.JK - PT Megapolitan Developments Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019228.00228.00228.00228.00228.0030,000
Dec 04, 2019228.00228.00228.00228.00228.0030,400
Dec 03, 2019230.00230.00230.00230.00230.00100,000
Dec 02, 2019204.00204.00204.00204.00204.0050,000
Nov 29, 2019230.00230.00230.00230.00230.00125,100
Nov 28, 2019204.00204.00204.00204.00204.0090,000
Nov 27, 2019204.00204.00204.00204.00204.0025,900
Nov 26, 2019204.00204.00204.00204.00204.0030,000
Nov 25, 2019204.00204.00204.00204.00204.0015,000
Nov 22, 2019204.00204.00204.00204.00204.0030,000
Nov 21, 2019206.00206.00206.00206.00206.0050,000
Nov 20, 2019206.00206.00206.00206.00206.0055,000
Nov 19, 2019204.00204.00204.00204.00204.00100,000
Nov 18, 2019------
Nov 15, 2019212.00212.00212.00212.00212.00100,000
Nov 14, 2019212.00212.00200.00208.00208.00104,100
Nov 13, 2019204.00220.00204.00212.00212.00495,100
Nov 12, 2019218.00218.00218.00218.00218.0030,000
Nov 11, 2019226.00226.00218.00218.00218.0040,200
Nov 08, 2019218.00218.00214.00218.00218.00214,500
Nov 07, 2019220.00226.00214.00226.00226.00380,100
Nov 06, 2019222.00230.00212.00230.00230.00119,600
Nov 05, 2019212.00232.00212.00232.00232.0041,000
Nov 04, 2019232.00232.00232.00232.00232.0030,000
Nov 01, 2019200.00232.00200.00232.00232.00120,000
Oct 31, 2019232.00232.00232.00232.00232.00-
Oct 30, 2019232.00232.00232.00232.00232.00-
Oct 29, 2019232.00232.00232.00232.00232.0020,000
Oct 28, 2019218.00232.00218.00232.00232.0070,000
Oct 25, 2019206.00232.00206.00232.00232.00204,200
Oct 24, 2019232.00232.00232.00232.00232.0020,000
Oct 23, 2019232.00232.00232.00232.00232.0030,000
Oct 22, 2019232.00232.00232.00232.00232.0020,000
Oct 21, 2019232.00232.00232.00232.00232.00100,000
Oct 18, 2019232.00232.00232.00232.00232.00100,000
Oct 17, 2019230.00232.00210.00232.00232.00100,200
Oct 16, 2019232.00232.00232.00232.00232.0080,000
Oct 15, 2019234.00234.00234.00234.00234.00-
Oct 14, 2019234.00234.00234.00234.00234.00-
Oct 11, 2019234.00234.00234.00234.00234.00-
Oct 10, 2019177.00234.00177.00234.00234.00110,300
Oct 09, 2019236.00236.00236.00236.00236.00-
Oct 08, 2019232.00236.00232.00236.00236.00100,100
Oct 07, 2019236.00236.00236.00236.00236.00120,000
Oct 04, 2019238.00238.00238.00238.00238.00-
Oct 03, 2019230.00238.00230.00238.00238.0030,100
Oct 02, 2019230.00236.00230.00236.00236.0050,500
Oct 01, 2019238.00238.00238.00238.00238.0030,000
Sep 30, 2019230.00238.00230.00238.00238.0040,100
Sep 27, 2019238.00238.00238.00238.00238.00-
Sep 26, 2019238.00238.00238.00238.00238.00-
Sep 25, 2019230.00238.00230.00238.00238.005,100
Sep 24, 2019236.00236.00236.00236.00236.0010,000
Sep 23, 2019236.00236.00236.00236.00236.00-
Sep 20, 2019236.00236.00236.00236.00236.00-
Sep 19, 2019236.00236.00236.00236.00236.00900
Sep 18, 2019236.00236.00236.00236.00236.002,600
Sep 17, 2019236.00236.00236.00236.00236.00-
Sep 16, 2019236.00236.00236.00236.00236.00-
Sep 13, 2019236.00236.00236.00236.00236.00-
Sep 12, 2019236.00236.00236.00236.00236.00-
Sep 11, 2019236.00236.00202.00236.00236.0042,800
Sep 10, 2019222.00236.00185.00236.00236.00102,100
Sep 09, 2019238.00238.00238.00238.00238.00-
Sep 06, 2019238.00238.00238.00238.00238.00-
Sep 05, 2019238.00238.00238.00238.00238.00-
Sep 04, 2019238.00238.00238.00238.00238.00-
Sep 03, 2019238.00238.00238.00238.00238.00-
Sep 02, 2019238.00238.00238.00238.00238.0090,800
Aug 30, 2019238.00240.00236.00238.00238.001,609,000
Aug 29, 2019238.00238.00181.00181.00181.0061,000
Aug 28, 2019238.00238.00238.00238.00238.00-
Aug 27, 2019238.00238.00238.00238.00238.00-
Aug 26, 2019238.00238.00238.00238.00238.00-
Aug 23, 2019238.00238.00238.00238.00238.0030,000
Aug 22, 2019238.00238.00238.00238.00238.0050,000
Aug 21, 2019238.00238.00238.00238.00238.0030,000
Aug 20, 2019238.00238.00238.00238.00238.0050,000
Aug 19, 2019------
Aug 16, 2019238.00238.00238.00238.00238.0050,000
Aug 15, 2019238.00238.00238.00238.00238.0020,000
Aug 14, 2019238.00238.00238.00238.00238.0020,000
Aug 13, 2019238.00238.00238.00238.00238.0020,000
Aug 12, 2019238.00238.00238.00238.00238.00200,000
Aug 09, 2019238.00238.00238.00238.00238.00100
Aug 08, 2019238.00238.00238.00238.00238.0011,000
Aug 07, 2019238.00238.00238.00238.00238.00100,000
Aug 06, 2019238.00238.00238.00238.00238.0020,000
Aug 05, 2019222.00238.00222.00238.00238.00325,000
Aug 02, 2019238.00238.00226.00238.00238.009,300
Aug 01, 2019238.00238.00226.00238.00238.006,400
Jul 31, 2019238.00238.00230.00238.00238.005,600
Jul 30, 2019238.00238.00238.00238.00238.003,600
Jul 29, 2019238.00238.00230.00238.00238.0018,800
Jul 26, 2019238.00238.00230.00236.00236.007,900
Jul 25, 2019238.00238.00230.00238.00238.009,000
Jul 24, 2019240.00240.00214.00238.00238.0026,400
Jul 23, 2019238.00240.00238.00240.00240.0020,700
Jul 22, 2019238.00240.00238.00240.00240.0018,300
Jul 19, 2019238.00238.00238.00238.00238.0029,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...