Price History - MAYA

Kembali ke Company
Ticker: MAYA
Company: PT Bank Mayapada Internasional Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 340.54 343.35 329.28 334.91 1,167,930 0
06-Jun-2022 346.17 351.80 337.73 337.73 1,796,843 0
03-Jun-2022 320.84 340.54 320.84 340.54 2,464,664 0
02-Jun-2022 323.65 326.47 318.02 320.84 749,898 0
31-May-2022 315.21 320.84 309.58 320.84 689,494 0
30-May-2022 315.21 318.02 309.58 315.21 432,777 0
27-May-2022 318.02 320.84 312.40 315.21 135,020 0
25-May-2022 318.02 323.65 312.40 312.40 1,268,308 0
24-May-2022 309.58 326.47 309.58 312.40 433,843 0
23-May-2022 315.21 315.21 306.77 309.58 562,823 0
20-May-2022 306.77 312.40 301.14 309.58 977,657 0
19-May-2022 306.77 309.58 301.14 306.77 564,067 0
18-May-2022 309.58 315.21 306.77 309.58 1,222,116 0
17-May-2022 303.95 318.02 292.70 309.58 697,844 0
13-May-2022 298.32 309.58 298.32 301.14 685,408 0
12-May-2022 306.77 315.21 298.32 301.14 621,451 0
11-May-2022 309.58 318.02 306.77 306.77 1,198,665 0
10-May-2022 309.58 309.58 298.32 309.58 2,237,971 0
09-May-2022 329.28 329.28 312.40 312.40 1,250,719 0
28-Apr-2022 329.28 334.91 326.47 329.28 1,095,623 0
27-Apr-2022 329.28 334.91 329.28 329.28 317,654 0
26-Apr-2022 332.10 334.91 329.28 329.28 522,317 0
25-Apr-2022 340.54 340.54 332.10 332.10 920,451 0
22-Apr-2022 337.73 343.35 332.10 337.73 729,112 0
21-Apr-2022 332.10 340.54 326.47 337.73 881,011 0
20-Apr-2022 329.28 332.10 326.47 326.47 786,496 0
19-Apr-2022 329.28 334.91 329.28 329.28 316,943 0
18-Apr-2022 332.10 334.91 326.47 329.28 389,961 0
14-Apr-2022 332.10 334.91 326.47 332.10 676,348 0
13-Apr-2022 337.73 340.54 329.28 329.28 1,011,235 0
12-Apr-2022 340.54 346.17 334.91 337.73 678,479 0
11-Apr-2022 343.35 346.17 337.73 340.54 677,769 0
08-Apr-2022 354.61 354.61 340.54 343.35 720,585 0
07-Apr-2022 351.80 363.05 343.35 343.35 774,238 0
06-Apr-2022 340.54 348.98 334.91 346.17 2,582,452 0
05-Apr-2022 343.35 348.98 340.54 340.54 1,062,045 0
04-Apr-2022 346.17 346.17 343.35 343.35 524,627 0
01-Apr-2022 354.61 357.43 346.17 346.17 1,009,991 0
31-Mar-2022 348.98 363.05 340.54 354.61 1,977,167 0
30-Mar-2022 354.61 354.61 346.17 351.80 519,475 0
29-Mar-2022 354.61 360.24 351.80 351.80 819,718 0
28-Mar-2022 343.35 354.61 340.54 354.61 1,492,691 0
25-Mar-2022 348.98 348.98 337.73 343.35 496,024 0
24-Mar-2022 340.54 346.17 337.73 340.54 1,458,936 0
23-Mar-2022 343.35 346.17 340.54 340.54 850,098 0
22-Mar-2022 346.17 351.80 340.54 343.35 639,572 0
21-Mar-2022 346.17 360.24 343.35 343.35 1,884,429 0
18-Mar-2022 334.91 346.17 334.91 346.17 2,216,119 0
17-Mar-2022 329.28 334.91 329.28 332.10 610,081 0
16-Mar-2022 329.28 334.91 323.65 329.28 476,126 0
15-Mar-2022 337.73 340.54 326.47 329.28 3,020,381 0
14-Mar-2022 326.47 340.54 326.47 337.73 2,218,073 0
11-Mar-2022 318.02 329.28 315.21 326.47 816,343 0
10-Mar-2022 318.02 323.65 315.21 318.02 1,209,858 0