Price History - MAYA

Kembali ke Company
Ticker: MAYA
Company: PT Bank Mayapada Internasional Tbk
Date Open High Low Close Volume Value
06-Jun-2023 275.81 276.93 272.43 276.93 265,955 0
05-Jun-2023 276.93 276.93 271.31 275.81 142,127 0
31-May-2023 275.81 276.93 270.18 276.93 479,501 0
30-May-2023 271.31 275.81 270.18 275.81 317,654 0
29-May-2023 276.93 276.93 270.18 271.31 854,895 0
26-May-2023 274.68 278.06 274.68 276.93 44,770 0
25-May-2023 280.31 280.31 275.81 275.81 347,678 0
24-May-2023 279.19 280.31 275.81 280.31 131,645 0
23-May-2023 276.93 281.44 275.81 280.31 319,963 0
22-May-2023 272.43 278.06 272.43 278.06 42,282 0
19-May-2023 278.06 278.06 271.31 272.43 255,118 0
17-May-2023 276.93 279.19 274.68 278.06 287,097 0
16-May-2023 278.06 278.06 274.68 276.93 143,548 0
15-May-2023 279.19 280.31 275.81 278.06 124,894 0
12-May-2023 276.93 280.31 274.68 279.19 605,284 0
11-May-2023 281.44 284.25 276.93 276.93 329,557 0
10-May-2023 281.44 284.25 276.93 281.44 235,931 0
09-May-2023 281.44 284.25 280.31 281.44 214,079 0
08-May-2023 280.31 284.25 280.31 284.25 236,997 0
05-May-2023 287.07 287.07 279.19 280.31 150,477 0
04-May-2023 280.31 287.07 280.31 287.07 52,409 0
03-May-2023 278.06 287.07 276.93 280.31 386,230 0
02-May-2023 284.25 284.25 276.93 278.06 632,110 0
28-Apr-2023 279.19 287.07 278.06 281.44 352,830 0
27-Apr-2023 279.19 280.31 279.19 279.19 161,669 0
26-Apr-2023 275.81 281.44 274.68 279.19 839,083 0
18-Apr-2023 273.56 275.81 269.05 272.43 208,216 0
17-Apr-2023 272.43 275.81 272.43 273.56 243,925 0
14-Apr-2023 272.43 274.68 270.18 271.31 577,214 0
13-Apr-2023 270.18 272.43 266.80 272.43 523,028 0
12-Apr-2023 274.68 276.93 272.43 275.81 623,938 0
11-Apr-2023 274.68 276.93 270.18 274.68 284,787 0
10-Apr-2023 276.93 276.93 274.68 274.68 180,679 0
06-Apr-2023 281.44 281.44 274.68 276.93 287,274 0
05-Apr-2023 276.93 281.44 276.93 276.93 433,843 0
04-Apr-2023 287.07 287.07 275.81 276.93 331,511 0
03-Apr-2023 287.07 287.07 280.31 284.25 123,295 0
31-Mar-2023 281.44 284.25 280.31 281.44 72,129 0
30-Mar-2023 278.06 284.25 278.06 280.31 402,575 0
29-Mar-2023 281.44 281.44 278.06 278.06 147,279 0
28-Mar-2023 280.31 281.44 278.06 279.19 250,676 0
27-Mar-2023 278.06 281.44 278.06 280.31 235,398 0
24-Mar-2023 273.56 280.31 273.56 278.06 140,172 0
21-Mar-2023 270.18 275.81 269.05 273.56 427,980 0
20-Mar-2023 278.06 278.06 264.55 270.18 788,095 0
17-Mar-2023 270.18 278.06 270.18 276.93 435,797 0
16-Mar-2023 278.06 279.19 270.18 270.18 1,571,216 0
15-Mar-2023 279.19 284.25 279.19 280.31 776,370 0
14-Mar-2023 281.44 281.44 276.93 279.19 748,477 0
13-Mar-2023 287.07 287.07 280.31 287.07 818,475 0
10-Mar-2023 284.25 289.88 284.25 289.88 175,882 0
09-Mar-2023 284.25 289.88 284.25 284.25 456,761 0
08-Mar-2023 287.07 289.88 284.25 284.25 406,483 0
07-Mar-2023 289.88 292.70 287.07 287.07 585,031 0
06-Mar-2023 289.88 292.70 284.25 289.88 347,145 0
03-Mar-2023 295.51 295.51 289.88 289.88 272,706 0
02-Mar-2023 292.70 295.51 289.88 295.51 60,581 0
01-Mar-2023 292.70 295.51 289.88 292.70 369,353 0
28-Feb-2023 295.51 295.51 289.88 292.70 139,284 0
27-Feb-2023 295.51 298.32 292.70 292.70 98,778 0
24-Feb-2023 298.32 298.32 289.88 295.51 533,510 0
23-Feb-2023 295.51 298.32 287.07 298.32 495,491 0
22-Feb-2023 298.32 298.32 292.70 298.32 902,685 0
21-Feb-2023 292.70 298.32 292.70 298.32 328,669 0
20-Feb-2023 298.32 298.32 289.88 292.70 499,221 0
17-Feb-2023 301.14 301.14 292.70 298.32 1,069,862 0
16-Feb-2023 295.51 301.14 292.70 298.32 552,697 0
15-Feb-2023 292.70 295.51 287.07 295.51 676,703 0
14-Feb-2023 292.70 295.51 289.88 289.88 333,288 0
13-Feb-2023 295.51 295.51 287.07 289.88 505,617 0
10-Feb-2023 292.70 292.70 289.88 289.88 487,851 0
09-Feb-2023 295.51 295.51 289.88 292.70 327,603 0
08-Feb-2023 295.51 295.51 287.07 292.70 332,577 0
07-Feb-2023 292.70 298.32 292.70 295.51 246,235 0
06-Feb-2023 298.32 298.32 289.88 292.70 312,146 0
03-Feb-2023 295.51 298.32 292.70 298.32 567,798 0
02-Feb-2023 295.51 295.51 289.88 295.51 139,107 0
01-Feb-2023 289.88 292.70 287.07 289.88 256,717 0
31-Jan-2023 292.70 292.70 289.88 289.88 81,900 0
30-Jan-2023 292.70 301.14 289.88 292.70 679,012 0
27-Jan-2023 292.70 295.51 289.88 292.70 234,154 0
26-Jan-2023 289.88 295.51 287.07 292.70 611,324 0
25-Jan-2023 289.88 292.70 287.07 289.88 589,472 0
24-Jan-2023 289.88 292.70 284.25 289.88 1,016,209 0
20-Jan-2023 292.70 292.70 284.25 289.88 723,960 0
19-Jan-2023 289.88 295.51 289.88 292.70 128,625 0
18-Jan-2023 292.70 292.70 289.88 292.70 349,455 0
17-Jan-2023 289.88 292.70 287.07 292.70 503,130 0
16-Jan-2023 295.51 295.51 284.25 289.88 597,645 0
13-Jan-2023 295.51 295.51 289.88 295.51 179,435 0
12-Jan-2023 295.51 298.32 289.88 295.51 367,398 0
11-Jan-2023 289.88 295.51 289.88 292.70 304,329 0
10-Jan-2023 298.32 298.32 289.88 292.70 456,761 0
09-Jan-2023 292.70 303.95 292.70 298.32 396,002 0
06-Jan-2023 289.88 295.51 284.25 289.88 524,804 0
05-Jan-2023 303.95 303.95 287.07 289.88 556,072 0
04-Jan-2023 309.58 309.58 295.51 295.51 381,611 0
03-Jan-2023 303.95 312.40 303.95 309.58 239,662 0
02-Jan-2023 292.70 320.84 292.70 303.95 2,260,356 0
30-Dec-2022 295.51 301.14 287.07 292.70 1,296,733 0