Price History - MYTX

Kembali ke Company
Ticker: MYTX
Company: PT Asia Pacific Investama Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 56.00 61.00 56.00 61.00 1,334,100 0
25-Oct-2022 55.00 56.00 54.00 56.00 42,100 0
24-Oct-2022 55.00 55.00 54.00 55.00 43,800 0
21-Oct-2022 54.00 56.00 54.00 55.00 77,800 0
20-Oct-2022 54.00 56.00 53.00 54.00 116,100 0
19-Oct-2022 57.00 57.00 54.00 54.00 130,800 0
18-Oct-2022 57.00 57.00 53.00 57.00 21,500 0
17-Oct-2022 56.00 61.00 55.00 55.00 101,100 0
14-Oct-2022 60.00 60.00 55.00 56.00 282,800 0
13-Oct-2022 61.00 61.00 56.00 59.00 183,800 0
12-Oct-2022 63.00 63.00 55.00 59.00 221,600 0
11-Oct-2022 66.00 68.00 59.00 59.00 532,300 0
10-Oct-2022 62.00 68.00 61.00 63.00 125,800 0
07-Oct-2022 66.00 66.00 62.00 65.00 39,300 0
06-Oct-2022 64.00 65.00 59.00 65.00 272,200 0
05-Oct-2022 60.00 64.00 59.00 60.00 9,600 0
04-Oct-2022 55.00 60.00 55.00 59.00 96,500 0
03-Oct-2022 55.00 59.00 54.00 55.00 433,700 0
30-Sep-2022 59.00 60.00 58.00 58.00 98,300 0
29-Sep-2022 64.00 64.00 60.00 60.00 64,300 0
28-Sep-2022 60.00 65.00 60.00 63.00 206,600 0
27-Sep-2022 64.00 64.00 60.00 62.00 57,900 0
26-Sep-2022 64.00 64.00 60.00 64.00 99,300 0
23-Sep-2022 68.00 68.00 64.00 64.00 261,200 0
22-Sep-2022 71.00 72.00 63.00 68.00 664,900 0
21-Sep-2022 71.00 71.00 67.00 67.00 391,400 0
20-Sep-2022 72.00 73.00 68.00 71.00 215,000 0
19-Sep-2022 75.00 75.00 71.00 71.00 925,500 0
16-Sep-2022 78.00 82.00 72.00 76.00 2,966,100 0
15-Sep-2022 77.00 77.00 70.00 77.00 4,201,100 0
14-Sep-2022 66.00 70.00 62.00 70.00 1,900,900 0
13-Sep-2022 59.00 64.00 58.00 64.00 1,073,500 0
12-Sep-2022 61.00 61.00 58.00 59.00 555,900 0
09-Sep-2022 63.00 63.00 59.00 61.00 2,349,800 0
08-Sep-2022 55.00 58.00 55.00 58.00 2,973,900 0
07-Sep-2022 55.00 55.00 53.00 53.00 48,000 0
06-Sep-2022 54.00 55.00 54.00 55.00 46,800 0
05-Sep-2022 54.00 54.00 53.00 54.00 55,100 0
02-Sep-2022 53.00 54.00 52.00 54.00 100,600 0
01-Sep-2022 53.00 54.00 53.00 53.00 66,700 0
31-Aug-2022 55.00 56.00 53.00 53.00 258,200 0
30-Aug-2022 56.00 56.00 52.00 55.00 115,600 0
29-Aug-2022 56.00 56.00 53.00 55.00 244,600 0
26-Aug-2022 55.00 56.00 53.00 56.00 257,200 0
25-Aug-2022 56.00 56.00 54.00 56.00 49,700 0
24-Aug-2022 56.00 56.00 54.00 56.00 4,400 0
23-Aug-2022 60.00 60.00 54.00 55.00 364,300 0
22-Aug-2022 60.00 63.00 58.00 58.00 66,600 0
19-Aug-2022 59.00 64.00 58.00 60.00 270,500 0
18-Aug-2022 60.00 66.00 56.00 60.00 773,500 0
16-Aug-2022 53.00 60.00 52.00 60.00 1,419,900 0
15-Aug-2022 54.00 55.00 54.00 55.00 60,300 0
12-Aug-2022 56.00 56.00 54.00 54.00 37,300 0
11-Aug-2022 55.00 56.00 54.00 56.00 55,500 0
10-Aug-2022 53.00 55.00 53.00 53.00 4,600 0
09-Aug-2022 54.00 55.00 54.00 54.00 34,100 0
08-Aug-2022 55.00 55.00 53.00 54.00 20,500 0
05-Aug-2022 53.00 55.00 53.00 55.00 90,100 0
04-Aug-2022 53.00 55.00 53.00 53.00 24,200 0
03-Aug-2022 54.00 54.00 53.00 54.00 60,200 0
02-Aug-2022 55.00 55.00 54.00 54.00 127,300 0
01-Aug-2022 54.00 55.00 53.00 54.00 11,400 0
29-Jul-2022 54.00 56.00 53.00 53.00 126,900 0
28-Jul-2022 55.00 55.00 54.00 54.00 39,000 0
27-Jul-2022 54.00 56.00 54.00 55.00 30,700 0
26-Jul-2022 55.00 56.00 54.00 54.00 24,700 0
25-Jul-2022 55.00 55.00 55.00 55.00 10,000 0
22-Jul-2022 54.00 56.00 54.00 54.00 54,400 0
21-Jul-2022 56.00 56.00 54.00 55.00 21,400 0
20-Jul-2022 53.00 55.00 53.00 55.00 86,300 0
19-Jul-2022 53.00 55.00 52.00 54.00 70,300 0
18-Jul-2022 55.00 55.00 54.00 54.00 12,300 0
15-Jul-2022 54.00 59.00 53.00 55.00 39,400 0
14-Jul-2022 55.00 55.00 54.00 55.00 30,500 0
13-Jul-2022 53.00 55.00 52.00 55.00 28,800 0
12-Jul-2022 52.00 56.00 52.00 55.00 172,200 0
11-Jul-2022 55.00 55.00 54.00 55.00 21,500 0
08-Jul-2022 53.00 56.00 53.00 56.00 380,000 0
07-Jul-2022 56.00 56.00 53.00 53.00 28,000 0
06-Jul-2022 56.00 56.00 55.00 56.00 28,100 0
05-Jul-2022 58.00 58.00 54.00 54.00 320,800 0
04-Jul-2022 55.00 58.00 55.00 58.00 64,500 0
01-Jul-2022 55.00 59.00 53.00 55.00 332,500 0
30-Jun-2022 55.00 56.00 54.00 55.00 29,900 0
29-Jun-2022 55.00 55.00 53.00 55.00 69,100 0
28-Jun-2022 54.00 56.00 51.00 55.00 135,600 0
27-Jun-2022 53.00 55.00 53.00 54.00 121,600 0
24-Jun-2022 54.00 54.00 53.00 53.00 33,000 0
23-Jun-2022 53.00 53.00 53.00 53.00 40,600 0
22-Jun-2022 52.00 52.00 52.00 52.00 91,600 0
21-Jun-2022 53.00 53.00 50.00 51.00 92,500 0
20-Jun-2022 52.00 53.00 50.00 52.00 421,500 0
17-Jun-2022 56.00 56.00 51.00 52.00 246,400 0
16-Jun-2022 57.00 57.00 53.00 53.00 518,800 0
15-Jun-2022 58.00 59.00 56.00 56.00 105,600 0
14-Jun-2022 58.00 58.00 57.00 57.00 96,900 0
13-Jun-2022 60.00 60.00 58.00 59.00 10,000 0
10-Jun-2022 59.00 60.00 59.00 59.00 63,400 0
09-Jun-2022 60.00 60.00 59.00 59.00 14,900 0
08-Jun-2022 62.00 62.00 58.00 58.00 37,000 0