MEDC.JKMEDC.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1480.00 | $1495.00 | $1465.00 | $1470.00 | 21.33M |
| 1/14/2026 | $1540.00 | $1575.00 | $1470.00 | $1480.00 | 200.12M |
| 1/13/2026 | $1545.00 | $1550.00 | $1480.00 | $1500.00 | 90.05M |
| 1/12/2026 | $1495.00 | $1550.00 | $1455.00 | $1530.00 | 167.03M |
| 1/9/2026 | $1450.00 | $1495.00 | $1450.00 | $1485.00 | 63.03M |
| 1/8/2026 | $1465.00 | $1465.00 | $1395.00 | $1405.00 | 65.08M |
| 1/7/2026 | $1510.00 | $1515.00 | $1455.00 | $1470.00 | 60.43M |
| 1/6/2026 | $1490.00 | $1515.00 | $1455.00 | $1500.00 | 93.34M |
| 1/5/2026 | $1545.00 | $1630.00 | $1475.00 | $1485.00 | 238.49M |
| 1/2/2026 | $1350.00 | $1460.00 | $1335.00 | $1450.00 | 98.01M |
| 12/30/2025 | $1355.00 | $1360.00 | $1330.00 | $1345.00 | 33.46M |
| 12/29/2025 | $1305.00 | $1365.00 | $1285.00 | $1355.00 | 52.93M |
| 12/24/2025 | $1310.00 | $1315.00 | $1290.00 | $1310.00 | 16.65M |
| 12/23/2025 | $1295.00 | $1330.00 | $1295.00 | $1305.00 | 38.81M |
| 12/22/2025 | $1290.00 | $1300.00 | $1270.00 | $1295.00 | 23.83M |
| 12/19/2025 | $1265.00 | $1285.00 | $1240.00 | $1280.00 | 31.37M |
| 12/18/2025 | $1290.00 | $1300.00 | $1255.00 | $1265.00 | 35.39M |
| 12/17/2025 | $1265.00 | $1315.00 | $1250.00 | $1280.00 | 49.49M |
| 12/16/2025 | $1275.00 | $1280.00 | $1245.00 | $1250.00 | 31.27M |
| 12/15/2025 | $1315.00 | $1325.00 | $1285.00 | $1285.00 | 26.53M |
| 12/12/2025 | $1230.00 | $1315.00 | $1215.00 | $1315.00 | 57.19M |
| 12/11/2025 | $1275.00 | $1290.00 | $1225.00 | $1230.00 | 44.72M |
| 12/10/2025 | $1290.00 | $1300.00 | $1275.00 | $1275.00 | 19.11M |
| 12/9/2025 | $1315.00 | $1315.00 | $1280.00 | $1285.00 | 28.22M |
| 12/8/2025 | $1325.00 | $1335.00 | $1305.00 | $1320.00 | 21.92M |
| 12/5/2025 | $1285.00 | $1320.00 | $1275.00 | $1320.00 | 21.78M |
| 12/4/2025 | $1305.00 | $1305.00 | $1270.00 | $1285.00 | 34.01M |
| 12/3/2025 | $1335.00 | $1340.00 | $1310.00 | $1310.00 | 16.97M |
| 12/2/2025 | $1335.00 | $1345.00 | $1325.00 | $1335.00 | 23.75M |
| 12/1/2025 | $1330.00 | $1340.00 | $1320.00 | $1335.00 | 24.35M |
| 11/28/2025 | $1330.00 | $1335.00 | $1305.00 | $1325.00 | 25.74M |
| 11/27/2025 | $1325.00 | $1350.00 | $1310.00 | $1325.00 | 37.50M |
| 11/26/2025 | $1325.00 | $1330.00 | $1310.00 | $1325.00 | 24.75M |
| 11/25/2025 | $1335.00 | $1350.00 | $1310.00 | $1325.00 | 41.74M |
| 11/24/2025 | $1280.00 | $1340.00 | $1270.00 | $1320.00 | 71.85M |
| 11/21/2025 | $1285.00 | $1285.00 | $1240.00 | $1265.00 | 33.20M |
| 11/20/2025 | $1275.00 | $1295.00 | $1270.00 | $1285.00 | 26.10M |
| 11/19/2025 | $1260.00 | $1280.00 | $1250.00 | $1270.00 | 25.73M |
| 11/18/2025 | $1290.00 | $1290.00 | $1245.00 | $1260.00 | 44.72M |
| 11/17/2025 | $1305.00 | $1310.00 | $1285.00 | $1290.00 | 21.21M |
| 11/14/2025 | $1285.00 | $1300.00 | $1270.00 | $1295.00 | 26.07M |
| 11/13/2025 | $1270.00 | $1310.00 | $1265.00 | $1285.00 | 56.71M |
| 11/12/2025 | $1275.00 | $1300.00 | $1265.00 | $1280.00 | 37.87M |
| 11/11/2025 | $1305.00 | $1305.00 | $1260.00 | $1275.00 | 67.08M |
| 11/10/2025 | $1330.00 | $1335.00 | $1310.00 | $1315.00 | 34.45M |
| 11/7/2025 | $1320.00 | $1330.00 | $1310.00 | $1320.00 | 25.88M |
| 11/6/2025 | $1330.00 | $1335.00 | $1310.00 | $1330.00 | 24.88M |
| 11/5/2025 | $1365.00 | $1365.00 | $1330.00 | $1340.00 | 34.00M |
| 11/4/2025 | $1345.00 | $1385.00 | $1345.00 | $1380.00 | 52.74M |
| 11/3/2025 | $1340.00 | $1360.00 | $1320.00 | $1340.00 | 35.49M |
| 10/31/2025 | $1330.00 | $1335.00 | $1305.00 | $1330.00 | 39.29M |
| 10/30/2025 | $1320.00 | $1355.00 | $1320.00 | $1335.00 | 35.51M |
| 10/29/2025 | $1310.00 | $1325.00 | $1300.00 | $1310.00 | 33.15M |
| 10/28/2025 | $1330.00 | $1340.00 | $1300.00 | $1310.00 | 29.69M |
| 10/27/2025 | $1375.00 | $1380.00 | $1295.00 | $1330.00 | 64.22M |
| 10/24/2025 | $1445.00 | $1445.00 | $1360.00 | $1375.00 | 67.83M |
| 10/23/2025 | $1415.00 | $1435.00 | $1395.00 | $1430.00 | 69.75M |
| 10/22/2025 | $1400.00 | $1415.00 | $1375.00 | $1390.00 | 30.82M |
| 10/21/2025 | $1380.00 | $1410.00 | $1365.00 | $1400.00 | 32.95M |
| 10/20/2025 | $1350.00 | $1380.00 | $1330.00 | $1370.00 | 36.80M |
| 10/17/2025 | $1395.00 | $1400.00 | $1320.00 | $1345.00 | 42.61M |