Price History - MAYA

Kembali ke Company
Ticker: MAYA
Company: PT Bank Mayapada Internasional Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 329.28 329.28 323.65 326.47 416,255 0
09-Aug-2022 320.84 329.28 320.84 329.28 145,325 0
08-Aug-2022 326.47 329.28 326.47 326.47 282,833 0
05-Aug-2022 329.28 329.28 320.84 326.47 415,011 0
04-Aug-2022 323.65 332.10 318.02 329.28 831,266 0
03-Aug-2022 326.47 329.28 320.84 323.65 453,385 0
02-Aug-2022 323.65 332.10 323.65 326.47 420,874 0
01-Aug-2022 334.91 337.73 323.65 326.47 1,078,212 0
29-Jul-2022 326.47 334.91 326.47 334.91 1,968,640 0
28-Jul-2022 329.28 332.10 326.47 326.47 340,927 0
27-Jul-2022 337.73 340.54 323.65 329.28 888,117 0
26-Jul-2022 329.28 332.10 326.47 329.28 520,896 0
25-Jul-2022 326.47 332.10 323.65 329.28 353,186 0
22-Jul-2022 326.47 332.10 320.84 326.47 406,128 0
21-Jul-2022 323.65 332.10 320.84 323.65 460,314 0
20-Jul-2022 318.02 329.28 315.21 323.65 930,400 0
19-Jul-2022 309.58 323.65 306.77 318.02 692,870 0
18-Jul-2022 309.58 312.40 309.58 309.58 307,705 0
15-Jul-2022 306.77 312.40 303.95 309.58 396,535 0
14-Jul-2022 306.77 309.58 306.77 309.58 750,431 0
13-Jul-2022 315.21 315.21 306.77 306.77 546,123 0
12-Jul-2022 303.95 309.58 303.95 306.77 365,977 0
11-Jul-2022 306.77 306.77 301.14 303.95 869,108 0
08-Jul-2022 309.58 309.58 303.95 306.77 385,164 0
07-Jul-2022 312.40 312.40 306.77 309.58 232,200 0
06-Jul-2022 318.02 318.02 306.77 312.40 449,832 0
05-Jul-2022 318.02 320.84 312.40 318.02 82,611 0
04-Jul-2022 320.84 320.84 306.77 312.40 1,081,410 0
01-Jul-2022 323.65 332.10 315.21 315.21 400,976 0
30-Jun-2022 323.65 329.28 320.84 323.65 613,989 0
29-Jun-2022 329.28 334.91 323.65 323.65 1,105,039 0
28-Jun-2022 332.10 337.73 329.28 329.28 279,813 0
27-Jun-2022 334.91 340.54 332.10 332.10 2,404,082 0
24-Jun-2022 318.02 332.10 309.58 332.10 872,483 0
23-Jun-2022 326.47 326.47 318.02 323.65 337,729 0
22-Jun-2022 323.65 329.28 323.65 323.65 894,513 0
21-Jun-2022 318.02 326.47 315.21 323.65 368,109 0
20-Jun-2022 323.65 323.65 312.40 318.02 516,632 0
17-Jun-2022 323.65 323.65 318.02 323.65 182,455 0
16-Jun-2022 323.65 323.65 315.21 320.84 783,476 0
15-Jun-2022 323.65 326.47 320.84 323.65 622,339 0
14-Jun-2022 329.28 329.28 323.65 323.65 600,309 0
13-Jun-2022 332.10 332.10 320.84 329.28 470,441 0
10-Jun-2022 337.73 340.54 332.10 332.10 1,299,753 0
09-Jun-2022 334.91 343.35 326.47 340.54 849,032 0
08-Jun-2022 334.91 340.54 329.28 329.28 788,095 0