Price History - MAYA

Kembali ke Company
Ticker: MAYA
Company: PT Bank Mayapada Internasional Tbk
Date Open High Low Close Volume Value
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
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