Price History - MAYA

Kembali ke Company
Ticker: MAYA
Company: PT Bank Mayapada Internasional Tbk
Date Open High Low Close Volume Value
02-Apr-2024 320.00 324.00 304.00 308.00 33,137,400 0
01-Apr-2024 324.00 340.00 298.00 312.00 75,559,100 0
28-Mar-2024 342.00 350.00 324.00 328.00 57,956,500 0
27-Mar-2024 354.00 364.00 334.00 340.00 64,068,600 0
26-Mar-2024 376.00 376.00 344.00 354.00 68,556,100 0
25-Mar-2024 408.00 408.00 332.00 368.00 252,810,400 0
22-Mar-2024 382.00 394.00 352.00 368.00 209,185,400 0
21-Mar-2024 292.00 364.00 286.00 364.00 167,478,400 0
20-Mar-2024 300.00 300.00 290.00 292.00 26,809,300 0
19-Mar-2024 278.00 312.00 272.00 296.00 196,995,600 0
18-Mar-2024 276.00 284.00 268.00 280.00 41,975,700 0
15-Mar-2024 274.00 288.00 266.00 278.00 75,034,200 0
14-Mar-2024 276.00 294.00 270.00 274.00 96,324,900 0
13-Mar-2024 274.00 304.00 264.00 276.00 166,734,400 0
08-Mar-2024 232.00 286.00 230.00 284.00 213,977,300 0
07-Mar-2024 216.00 234.00 216.00 230.00 71,504,200 0
06-Mar-2024 218.00 220.00 210.00 214.00 26,665,800 0
05-Mar-2024 226.00 230.00 214.00 218.00 29,253,400 0
04-Mar-2024 222.00 230.00 220.00 226.00 34,669,300 0
01-Mar-2024 222.00 226.00 214.00 220.00 35,477,000 0
29-Feb-2024 212.00 228.00 210.00 222.00 121,116,000 0
28-Feb-2024 198.00 212.00 194.00 210.00 78,787,800 0
27-Feb-2024 204.00 208.00 196.00 198.00 61,300,700 0
26-Feb-2024 186.00 202.00 185.00 202.00 89,577,100 0
23-Feb-2024 186.00 189.00 181.00 185.00 17,195,100 0
22-Feb-2024 188.00 191.00 184.00 186.00 14,451,200 0
21-Feb-2024 195.00 195.00 185.00 188.00 20,832,100 0
20-Feb-2024 196.00 200.00 193.00 196.00 40,966,600 0
19-Feb-2024 182.00 206.00 180.00 195.00 117,698,700 0
16-Feb-2024 184.00 185.00 179.00 180.00 13,883,700 0
15-Feb-2024 179.00 187.00 176.00 183.00 46,583,600 0
13-Feb-2024 176.00 181.00 175.00 177.00 18,927,800 0
12-Feb-2024 176.00 182.00 171.00 175.00 33,162,000 0
07-Feb-2024 178.00 181.00 175.00 176.00 19,472,500 0
06-Feb-2024 179.00 185.00 176.00 177.00 41,733,300 0
05-Feb-2024 171.00 181.00 171.00 178.00 20,505,700 0
02-Feb-2024 179.00 180.00 169.00 175.00 54,144,100 0
01-Feb-2024 183.00 186.00 176.00 179.00 34,974,400 0
31-Jan-2024 185.00 190.00 180.00 182.00 29,575,400 0
30-Jan-2024 189.00 197.00 181.00 184.00 51,526,400 0
29-Jan-2024 196.00 204.00 180.00 189.00 147,937,700 0
26-Jan-2024 172.00 198.00 167.00 194.00 267,300,300 0
25-Jan-2024 160.00 174.00 160.00 171.00 180,177,100 0
24-Jan-2024 158.00 165.00 149.00 160.00 322,550,700 0
23-Jan-2024 204.00 208.00 155.00 158.00 404,796,700 0
22-Jan-2024 199.00 218.00 196.00 206.00 31,666,400 0
19-Jan-2024 242.00 242.00 214.00 214.00 83,247,500 0
18-Jan-2024 230.00 242.00 224.00 236.00 46,121,800 0
17-Jan-2024 210.00 240.00 210.00 228.00 68,069,100 0
16-Jan-2024 226.00 244.00 210.00 224.00 35,437,700 0
15-Jan-2024 304.00 304.00 230.00 230.00 47,705,200 0
12-Jan-2024 388.00 406.00 298.00 306.00 28,504,900 0
11-Jan-2024 294.00 354.00 294.00 354.00 38,833,500 0
10-Jan-2024 232.00 284.00 232.00 284.00 12,655,500 0
09-Jan-2024 229.65 234.16 226.28 228.53 6,122,486 0
08-Jan-2024 233.03 234.16 226.28 228.53 5,226,196 0
05-Jan-2024 234.16 240.91 231.90 233.03 13,012,460 0
04-Jan-2024 235.28 252.17 234.16 237.53 30,307,392 0
03-Jan-2024 229.65 249.92 229.65 234.16 24,737,780 0
02-Jan-2024 255.55 263.43 236.41 238.66 20,147,781 0
29-Dec-2023 309.58 329.28 253.29 255.55 172,807,902 0
28-Dec-2023 226.28 281.44 224.02 281.44 89,986,090 0
27-Dec-2023 227.40 227.40 225.15 226.28 1,322,138 0
22-Dec-2023 228.53 228.53 225.15 227.40 840,505 0
21-Dec-2023 227.40 229.65 227.40 227.40 414,656 0
20-Dec-2023 228.53 229.65 225.15 227.40 166,821 0
19-Dec-2023 226.28 229.65 226.28 228.53 133,244 0
18-Dec-2023 228.53 230.78 226.28 228.53 317,832 0
15-Dec-2023 228.53 231.90 227.40 228.53 161,669 0
14-Dec-2023 227.40 230.78 225.15 228.53 723,250 0
13-Dec-2023 228.53 228.53 225.15 227.40 268,265 0
12-Dec-2023 230.78 231.90 225.15 228.53 635,486 0
11-Dec-2023 227.40 231.90 227.40 228.53 261,158 0
08-Dec-2023 230.78 233.03 226.28 228.53 525,870 0
07-Dec-2023 234.16 236.41 228.53 233.03 589,295 0
06-Dec-2023 233.03 235.28 229.65 231.90 314,101 0
05-Dec-2023 231.90 235.28 230.78 234.16 669,774 0
04-Dec-2023 234.16 234.16 230.78 231.90 423,006 0
01-Dec-2023 231.90 236.41 228.53 234.16 597,467 0
30-Nov-2023 230.78 237.53 230.78 231.90 195,957 0
29-Nov-2023 233.03 237.53 230.78 231.90 326,537 0
28-Nov-2023 235.28 236.41 229.65 234.16 725,381 0
27-Nov-2023 228.53 249.92 227.40 234.16 3,071,547 0
24-Nov-2023 226.28 230.78 225.15 228.53 2,240,636 0
23-Nov-2023 230.78 230.78 226.28 226.28 297,223 0
22-Nov-2023 229.65 229.65 224.02 224.02 219,231 0
21-Nov-2023 228.53 228.53 225.15 226.28 611,680 0
20-Nov-2023 230.78 231.90 226.28 226.28 782,588 0
17-Nov-2023 228.53 234.16 228.53 230.78 229,357 0
16-Nov-2023 233.03 233.03 228.53 230.78 978,546 0
15-Nov-2023 230.78 236.41 229.65 231.90 3,568,459 0
14-Nov-2023 249.92 252.17 219.52 229.65 9,763,431 0
13-Nov-2023 251.04 252.17 248.79 249.92 172,684 0
10-Nov-2023 255.55 255.55 242.04 251.04 977,835 0
09-Nov-2023 256.67 257.80 253.29 255.55 771,040 0
08-Nov-2023 256.67 258.92 255.55 255.55 323,872 0
07-Nov-2023 256.67 258.92 256.67 256.67 240,372 0
06-Nov-2023 258.92 258.92 255.55 256.67 326,182 0
03-Nov-2023 253.29 258.92 253.29 256.67 244,991 0
02-Nov-2023 256.67 261.17 253.29 253.29 477,014 0