Price History - MAYA

Kembali ke Company
Ticker: MAYA
Company: PT Bank Mayapada Internasional Tbk
Date Open High Low Close Volume Value
29-Dec-2022 301.14 301.14 292.70 295.51 602,264 0
28-Dec-2022 309.58 312.40 298.32 301.14 968,774 0
27-Dec-2022 301.14 318.02 301.14 309.58 1,315,210 0
26-Dec-2022 298.32 306.77 292.70 298.32 793,070 0
23-Dec-2022 301.14 301.14 292.70 298.32 541,860 0
22-Dec-2022 301.14 301.14 295.51 295.51 396,179 0
21-Dec-2022 295.51 301.14 292.70 298.32 476,481 0
20-Dec-2022 303.95 306.77 295.51 295.51 558,737 0
19-Dec-2022 301.14 303.95 298.32 303.95 427,092 0
16-Dec-2022 303.95 303.95 295.51 301.14 633,709 0
15-Dec-2022 301.14 301.14 295.51 301.14 662,490 0
14-Dec-2022 303.95 303.95 292.70 298.32 1,201,863 0
13-Dec-2022 303.95 309.58 301.14 301.14 518,764 0
12-Dec-2022 301.14 306.77 295.51 303.95 118,320 0
09-Dec-2022 303.95 306.77 301.14 301.14 516,277 0
08-Dec-2022 298.32 312.40 295.51 301.14 1,222,471 0
07-Dec-2022 312.40 312.40 298.32 303.95 1,720,983 0
06-Dec-2022 318.02 318.02 306.77 312.40 2,166,729 0
05-Dec-2022 326.47 332.10 320.84 320.84 1,654,538 0
02-Dec-2022 320.84 326.47 318.02 323.65 833,576 0
01-Dec-2022 323.65 326.47 315.21 320.84 1,366,198 0
30-Nov-2022 337.73 337.73 315.21 323.65 4,008,521 0
29-Nov-2022 340.54 340.54 332.10 337.73 1,201,330 0
28-Nov-2022 337.73 346.17 334.91 337.73 1,544,923 0
25-Nov-2022 337.73 351.80 334.91 334.91 2,083,052 0
24-Nov-2022 343.35 343.35 334.91 337.73 796,623 0
23-Nov-2022 346.17 351.80 334.91 337.73 2,883,228 0
22-Nov-2022 326.47 357.43 323.65 346.17 3,767,438 0
21-Nov-2022 329.28 332.10 326.47 326.47 1,133,820 0
18-Nov-2022 326.47 332.10 323.65 326.47 1,195,290 0
17-Nov-2022 326.47 332.10 320.84 323.65 2,948,252 0
16-Nov-2022 332.10 337.73 323.65 326.47 3,570,058 0
15-Nov-2022 343.35 346.17 329.28 332.10 4,206,611 0
14-Nov-2022 348.98 348.98 334.91 340.54 3,409,099 0
11-Nov-2022 334.91 354.61 329.28 346.17 6,637,342 0
10-Nov-2022 346.17 351.80 334.91 334.91 5,344,872 0
09-Nov-2022 363.05 365.87 346.17 348.98 7,821,262 0
08-Nov-2022 337.73 399.64 329.28 357.43 35,383,822 0
07-Nov-2022 377.13 377.13 351.80 351.80 27,725,117 0
04-Nov-2022 379.94 444.67 377.13 377.13 74,266,994 0
03-Nov-2022 396.83 410.90 388.38 388.38 17,487,158 0
02-Nov-2022 399.64 416.53 391.20 399.64 45,222,936 0
01-Nov-2022 388.38 402.46 377.13 399.64 46,538,679 0
31-Oct-2022 388.38 405.27 365.87 385.57 42,493,027 0
28-Oct-2022 368.68 388.38 348.98 382.76 26,733,957 0
27-Oct-2022 360.24 388.38 360.24 368.68 17,823,467 0
26-Oct-2022 340.54 357.43 323.65 357.43 14,160,315 0
25-Oct-2022 326.47 340.54 320.84 337.73 2,857,290 0
24-Oct-2022 315.21 320.84 315.21 320.84 794,846 0
21-Oct-2022 309.58 315.21 309.58 315.21 338,618 0
20-Oct-2022 309.58 312.40 309.58 309.58 491,582 0
19-Oct-2022 312.40 315.21 309.58 309.58 397,956 0
18-Oct-2022 315.21 318.02 306.77 312.40 751,497 0
17-Oct-2022 315.21 318.02 309.58 312.40 597,112 0
14-Oct-2022 315.21 320.84 315.21 315.21 276,437 0
13-Oct-2022 320.84 320.84 315.21 315.21 658,049 0
12-Oct-2022 320.84 323.65 315.21 320.84 512,013 0
11-Oct-2022 318.02 323.65 318.02 320.84 392,448 0
10-Oct-2022 320.84 320.84 318.02 320.84 173,217 0
07-Oct-2022 320.84 323.65 318.02 320.84 331,156 0
06-Oct-2022 320.84 320.84 315.21 318.02 121,163 0
05-Oct-2022 318.02 323.65 318.02 320.84 409,326 0
04-Oct-2022 315.21 323.65 315.21 318.02 447,167 0
03-Oct-2022 315.21 318.02 312.40 315.21 680,256 0
30-Sep-2022 320.84 320.84 309.58 315.21 773,349 0
29-Sep-2022 326.47 326.47 318.02 320.84 518,942 0
28-Sep-2022 323.65 329.28 320.84 320.84 925,781 0
27-Sep-2022 326.47 329.28 320.84 323.65 1,108,592 0
26-Sep-2022 332.10 332.10 323.65 323.65 949,054 0
23-Sep-2022 320.84 337.73 320.84 332.10 2,012,877 0
22-Sep-2022 320.84 323.65 318.02 320.84 828,246 0
21-Sep-2022 323.65 326.47 320.84 320.84 1,041,792 0
20-Sep-2022 329.28 329.28 323.65 323.65 359,581 0
19-Sep-2022 329.28 329.28 323.65 329.28 1,474,747 0
16-Sep-2022 334.91 334.91 320.84 329.28 4,663,727 0
15-Sep-2022 329.28 334.91 326.47 334.91 1,224,070 0
14-Sep-2022 326.47 329.28 326.47 329.28 298,289 0
13-Sep-2022 326.47 329.28 323.65 326.47 241,438 0
12-Sep-2022 320.84 332.10 320.84 326.47 319,608 0
09-Sep-2022 332.10 332.10 320.84 320.84 351,231 0
08-Sep-2022 329.28 332.10 320.84 326.47 408,260 0
07-Sep-2022 334.91 334.91 323.65 326.47 1,045,878 0
06-Sep-2022 323.65 337.73 320.84 332.10 2,375,834 0
05-Sep-2022 323.65 323.65 318.02 323.65 1,031,666 0
02-Sep-2022 326.47 326.47 320.84 323.65 256,184 0
01-Sep-2022 320.84 326.47 320.84 323.65 227,936 0
31-Aug-2022 323.65 326.47 320.84 320.84 481,456 0
30-Aug-2022 320.84 332.10 318.02 320.84 935,730 0
29-Aug-2022 320.84 323.65 318.02 320.84 284,432 0
26-Aug-2022 323.65 326.47 318.02 320.84 1,527,157 0
25-Aug-2022 320.84 326.47 320.84 323.65 177,126 0
24-Aug-2022 323.65 326.47 320.84 320.84 260,981 0
23-Aug-2022 323.65 326.47 303.95 323.65 3,170,681 0
22-Aug-2022 337.73 337.73 318.02 320.84 1,681,187 0
19-Aug-2022 337.73 340.54 332.10 337.73 405,595 0
18-Aug-2022 334.91 340.54 334.91 340.54 675,815 0
16-Aug-2022 340.54 346.17 334.91 334.91 511,658 0
15-Aug-2022 346.17 346.17 334.91 340.54 783,831 0
12-Aug-2022 326.47 343.35 323.65 343.35 2,010,745 0
11-Aug-2022 323.65 329.28 320.84 329.28 732,843 0