Megapolitan Developments Tbk (EMDE)

EMDE
🏛️ Indonesien →
98.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 101.00 101.00 100.00 101.00 13.1K
09:05 100.00 101.00 100.00 101.00 4.9K
09:10 100.00 101.00 100.00 101.00 12.4K
09:15 101.00 101.00 101.00 101.00 4.4K
09:25 101.00 101.00 101.00 101.00 10.0K
09:30 100.00 101.00 100.00 101.00 29.6K
09:35 101.00 101.00 101.00 101.00 25.1K
09:40 101.00 101.00 100.00 100.00 2.3K
09:55 99.00 101.00 98.00 100.00 441.8K
10:00 99.00 101.00 99.00 99.00 120.6K
10:05 99.00 101.00 99.00 101.00 0.3K
10:10 101.00 101.00 101.00 101.00 2.1K
10:15 101.00 101.00 99.00 100.00 139.8K
10:20 99.00 101.00 99.00 101.00 3.0K
10:25 100.00 100.00 100.00 100.00 2.8K
10:35 100.00 100.00 100.00 100.00 2.0K
10:40 100.00 100.00 100.00 100.00 0.1K
10:45 100.00 101.00 100.00 101.00 13.9K
10:50 101.00 101.00 101.00 101.00 1.0K
10:55 101.00 101.00 100.00 100.00 34.6K
11:00 99.00 101.00 99.00 101.00 23.3K
11:05 100.00 100.00 100.00 100.00 21.1K
11:15 101.00 101.00 101.00 101.00 0.1K
11:25 101.00 101.00 101.00 101.00 0.1K
11:30 100.00 100.00 100.00 100.00 0.1K
11:35 101.00 101.00 101.00 101.00 0.1K
11:50 101.00 101.00 101.00 101.00 2.4K
13:30 101.00 101.00 101.00 101.00 58.2K
13:40 101.00 101.00 100.00 100.00 0.9K
13:45 101.00 101.00 101.00 101.00 0.1K
13:50 101.00 101.00 100.00 100.00 6.0K
13:55 101.00 101.00 101.00 101.00 0.1K
14:00 100.00 100.00 100.00 100.00 10.0K
14:05 100.00 100.00 100.00 100.00 1.9K
14:10 101.00 101.00 100.00 101.00 0.9K
14:15 100.00 100.00 100.00 100.00 30.0K
14:20 100.00 101.00 100.00 101.00 150.1K
14:30 100.00 101.00 100.00 101.00 0.2K
14:40 100.00 100.00 100.00 100.00 5.0K
14:45 100.00 100.00 100.00 100.00 136.0K
14:50 100.00 100.00 100.00 100.00 9.1K
15:00 101.00 101.00 101.00 101.00 0.1K
15:05 100.00 101.00 100.00 101.00 2.6K
15:10 101.00 101.00 101.00 101.00 5.0K
15:15 101.00 101.00 101.00 101.00 0.3K
15:30 100.00 101.00 100.00 100.00 56.7K
15:40 100.00 101.00 100.00 101.00 1.4K
16:00 100.00 100.00 100.00 100.00 30.0K
16:35 100.00 100.00 100.00 100.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 99.00 100.00 97.00 98.00 1.2M
2025-09-30 98.00 100.00 98.00 99.00 1.8M
2025-09-29 96.00 98.00 95.00 98.00 3.4M
2025-09-26 100.00 103.00 95.00 96.00 3.5M
2025-09-25 102.00 104.00 98.00 100.00 3.6M
2025-09-24 100.00 102.00 98.00 100.00 2.9M
2025-09-23 100.00 102.00 99.00 99.00 2.0M
2025-09-22 101.00 101.00 98.00 100.00 1.4M
2025-09-19 101.00 102.00 99.00 100.00 2.5M
2025-09-18 102.00 105.00 100.00 101.00 3.2M
2025-09-17 102.00 106.00 101.00 101.00 5.5M
2025-09-16 100.00 114.00 99.00 102.00 17.9M
2025-09-15 102.00 104.00 98.00 99.00 7.7M
2025-09-12 99.00 103.00 99.00 100.00 2.7M
2025-09-11 94.00 106.00 93.00 100.00 10.0M
2025-09-10 94.00 97.00 93.00 93.00 0.8M
2025-09-09 95.00 97.00 93.00 94.00 1.1M
2025-09-08 97.00 97.00 95.00 95.00 1.7M
2025-09-04 99.00 101.00 96.00 97.00 4.1M
2025-09-03 98.00 99.00 97.00 99.00 1.6M
2025-09-02 96.00 98.00 95.00 96.00 1.3M
2025-09-01 96.00 97.00 93.00 95.00 2.7M
2025-08-29 102.00 102.00 93.00 98.00 3.7M
2025-08-28 99.00 102.00 96.00 101.00 4.0M
2025-08-27 100.00 100.00 96.00 99.00 4.8M
2025-08-26 100.00 101.00 99.00 100.00 3.7M
2025-08-25 102.00 106.00 99.00 100.00 11.3M
2025-08-22 102.00 102.00 98.00 101.00 4.1M
2025-08-21 102.00 103.00 99.00 101.00 6.9M
2025-08-20 106.00 107.00 99.00 101.00 11.0M
2025-08-19 90.00 120.00 90.00 105.00 75.9M
2025-08-15 89.00 90.00 88.00 89.00 0.7M
2025-08-14 89.00 90.00 87.00 88.00 2.7M
2025-08-13 89.00 90.00 88.00 89.00 0.5M
2025-08-12 89.00 91.00 87.00 89.00 0.7M
2025-08-11 90.00 90.00 88.00 89.00 0.7M
2025-08-08 91.00 91.00 89.00 90.00 1.0M
2025-08-07 88.00 91.00 88.00 91.00 2.7M
2025-08-06 87.00 88.00 86.00 88.00 0.1M
2025-08-05 89.00 89.00 85.00 87.00 2.1M
2025-08-04 89.00 91.00 87.00 89.00 0.8M
2025-08-01 88.00 91.00 87.00 89.00 0.6M
2025-07-31 89.00 89.00 87.00 88.00 1.7M
2025-07-30 89.00 92.00 87.00 89.00 1.5M
2025-07-29 88.00 90.00 87.00 88.00 1.7M
2025-07-28 90.00 92.00 87.00 88.00 1.8M
2025-07-25 92.00 100.00 88.00 90.00 6.5M
2025-07-24 93.00 93.00 91.00 91.00 0.1M
2025-07-23 93.00 93.00 92.00 93.00 0.1M
2025-07-22 91.00 93.00 91.00 93.00 0.1M
2025-07-21 91.00 92.00 90.00 92.00 0.4M
2025-07-18 93.00 94.00 91.00 92.00 0.1M
2025-07-17 90.00 95.00 90.00 92.00 0.2M
2025-07-16 92.00 93.00 90.00 91.00 0.5M
2025-07-15 90.00 92.00 90.00 92.00 0.1M
2025-07-14 91.00 93.00 90.00 90.00 0.2M
2025-07-11 92.00 92.00 90.00 90.00 0.3M
2025-07-10 90.00 92.00 90.00 92.00 0.3M
2025-07-09 91.00 91.00 90.00 91.00 0.0M
2025-07-08 91.00 91.00 89.00 91.00 0.1M
2025-07-07 91.00 91.00 89.00 91.00 0.1M
2025-07-04 91.00 91.00 90.00 90.00 0.1M
2025-07-03 91.00 92.00 89.00 91.00 0.3M
2025-07-02 92.00 92.00 90.00 91.00 0.1M
2025-07-01 91.00 92.00 91.00 92.00 0.1M
2025-06-30 91.00 92.00 90.00 90.00 0.3M
2025-06-26 91.00 93.00 91.00 91.00 0.1M
2025-06-25 92.00 94.00 91.00 92.00 0.0M
2025-06-24 93.00 93.00 91.00 92.00 0.1M
2025-06-23 92.00 93.00 90.00 92.00 0.2M
2025-06-20 94.00 96.00 92.00 93.00 0.3M
2025-06-19 91.00 94.00 90.00 94.00 1.4M
2025-06-18 93.00 94.00 91.00 91.00 0.3M
2025-06-17 93.00 94.00 90.00 92.00 0.4M
2025-06-16 94.00 95.00 91.00 94.00 0.5M
2025-06-13 94.00 102.00 93.00 94.00 1.4M
2025-06-12 95.00 96.00 93.00 95.00 0.7M
2025-06-11 92.00 109.00 91.00 95.00 11.9M
2025-06-10 92.00 93.00 90.00 92.00 0.3M
2025-06-05 91.00 92.00 90.00 92.00 0.2M
2025-06-04 92.00 92.00 89.00 91.00 0.2M
2025-06-03 94.00 94.00 88.00 92.00 0.7M
2025-06-02 94.00 94.00 92.00 93.00 0.2M
2025-05-28 93.00 94.00 92.00 93.00 0.1M
2025-05-27 91.00 94.00 91.00 93.00 0.4M
2025-05-26 91.00 95.00 90.00 92.00 0.5M
2025-05-23 98.00 98.00 90.00 92.00 2.6M
2025-05-22 97.00 98.00 96.00 96.00 0.1M
2025-05-21 97.00 98.00 95.00 98.00 0.4M
2025-05-20 99.00 101.00 95.00 97.00 1.7M
2025-05-19 97.00 99.00 94.00 99.00 0.7M
2025-05-16 96.00 97.00 96.00 96.00 0.2M
2025-05-15 97.00 97.00 96.00 96.00 0.2M
2025-05-14 96.00 98.00 95.00 97.00 0.1M
2025-05-09 97.00 98.00 95.00 96.00 0.2M
2025-05-08 98.00 100.00 95.00 97.00 0.3M
2025-05-07 98.00 98.00 96.00 96.00 0.9M
2025-05-06 99.00 100.00 97.00 98.00 0.4M
2025-05-05 99.00 100.00 97.00 99.00 10.2M
2025-05-02 105.00 107.00 99.00 99.00 20.8M
2025-04-30 105.00 107.00 104.00 106.00 0.4M
2025-04-29 107.00 107.00 105.00 105.00 0.3M
2025-04-28 103.00 108.00 98.00 106.00 1.7M
2025-04-25 103.00 104.00 102.00 103.00 0.2M
2025-04-24 104.00 107.00 102.00 103.00 0.3M
2025-04-23 104.00 106.00 102.00 104.00 0.4M
2025-04-22 103.00 105.00 101.00 104.00 0.8M
2025-04-21 98.00 112.00 98.00 103.00 3.5M
2025-04-17 95.00 101.00 95.00 97.00 1.4M
2025-04-16 96.00 97.00 94.00 96.00 0.9M
2025-04-15 94.00 101.00 94.00 96.00 2.2M
2025-04-14 90.00 93.00 89.00 93.00 0.9M
2025-04-11 89.00 90.00 88.00 89.00 0.8M
2025-04-10 85.00 90.00 83.00 88.00 2.1M
2025-04-09 93.00 97.00 81.00 83.00 2.5M
2025-04-08 100.00 102.00 91.00 93.00 3.3M
2025-03-27 108.00 109.00 106.00 106.00 0.2M
2025-03-26 105.00 109.00 102.00 107.00 0.5M
2025-03-25 103.00 113.00 101.00 105.00 2.2M
2025-03-24 107.00 107.00 98.00 105.00 1.2M
2025-03-21 106.00 108.00 101.00 107.00 0.2M
2025-03-20 111.00 111.00 105.00 105.00 1.1M
2025-03-19 108.00 111.00 107.00 110.00 0.4M
2025-03-18 114.00 114.00 105.00 109.00 1.0M
2025-03-17 111.00 115.00 110.00 112.00 0.7M
2025-03-14 115.00 117.00 110.00 115.00 0.3M
2025-03-13 117.00 118.00 110.00 112.00 1.1M
2025-03-12 116.00 118.00 113.00 117.00 0.1M
2025-03-11 118.00 118.00 115.00 116.00 0.4M
2025-03-10 117.00 118.00 115.00 117.00 0.5M
2025-03-07 116.00 116.00 112.00 116.00 0.2M
2025-03-06 113.00 117.00 113.00 116.00 0.2M
2025-03-05 115.00 121.00 111.00 112.00 1.0M
2025-03-04 114.00 118.00 111.00 115.00 0.3M
2025-03-03 115.00 115.00 111.00 113.00 0.4M
2025-02-28 114.00 117.00 110.00 111.00 0.7M
2025-02-27 117.00 118.00 115.00 118.00 0.4M
2025-02-26 116.00 120.00 110.00 117.00 1.3M
2025-02-25 118.00 122.00 110.00 115.00 1.4M
2025-02-24 122.00 122.00 117.00 117.00 0.7M
2025-02-21 120.00 122.00 118.00 122.00 0.5M
2025-02-20 124.00 126.00 117.00 120.00 2.0M
2025-02-19 120.00 125.00 117.00 125.00 2.0M
2025-02-18 117.00 120.00 115.00 119.00 1.3M
2025-02-17 115.00 118.00 113.00 117.00 0.7M
2025-02-14 114.00 115.00 113.00 114.00 0.2M
2025-02-13 116.00 116.00 113.00 114.00 0.2M
2025-02-12 117.00 118.00 113.00 114.00 0.4M
2025-02-11 114.00 118.00 110.00 114.00 1.1M
2025-02-10 116.00 118.00 114.00 114.00 0.4M
2025-02-07 116.00 119.00 113.00 114.00 0.8M
2025-02-06 119.00 120.00 116.00 116.00 0.6M
2025-02-05 120.00 120.00 116.00 119.00 0.6M
2025-02-04 119.00 119.00 113.00 119.00 0.5M
2025-02-03 120.00 120.00 114.00 116.00 0.5M
2025-01-31 118.00 120.00 115.00 119.00 0.9M
2025-01-30 119.00 120.00 115.00 117.00 1.9M
2025-01-24 123.00 123.00 120.00 121.00 0.2M
2025-01-23 125.00 126.00 122.00 123.00 0.9M
2025-01-22 127.00 127.00 122.00 126.00 0.7M
2025-01-21 123.00 126.00 122.00 126.00 0.7M
2025-01-20 122.00 124.00 120.00 123.00 0.9M
2025-01-17 122.00 123.00 120.00 121.00 0.5M
2025-01-16 121.00 136.00 119.00 121.00 8.9M
2025-01-15 122.00 122.00 119.00 120.00 1.7M
2025-01-14 120.00 123.00 117.00 120.00 1.3M
2025-01-13 123.00 124.00 117.00 120.00 0.8M
2025-01-10 119.00 128.00 117.00 122.00 2.9M
2025-01-09 121.00 124.00 117.00 119.00 0.9M
2025-01-08 124.00 124.00 118.00 120.00 1.2M
2025-01-07 121.00 128.00 117.00 124.00 1.2M
2025-01-06 124.00 125.00 121.00 121.00 1.0M
2025-01-03 122.00 126.00 121.00 122.00 1.0M
2025-01-02 122.00 129.00 119.00 122.00 2.6M