Price History - MYTX

Kembali ke Company
Ticker: MYTX
Company: PT Asia Pacific Investama Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 60.00 64.00 60.00 61.00 75,400 0
06-Jun-2022 60.00 61.00 60.00 60.00 16,400 0
03-Jun-2022 60.00 62.00 58.00 60.00 57,100 0
02-Jun-2022 58.00 63.00 58.00 59.00 88,600 0
31-May-2022 59.00 60.00 58.00 60.00 208,200 0
30-May-2022 61.00 61.00 59.00 61.00 34,200 0
27-May-2022 63.00 63.00 59.00 61.00 91,000 0
25-May-2022 59.00 63.00 59.00 62.00 137,000 0
24-May-2022 58.00 60.00 58.00 60.00 31,200 0
23-May-2022 58.00 60.00 58.00 59.00 100,500 0
20-May-2022 62.00 62.00 58.00 59.00 361,300 0
19-May-2022 62.00 63.00 58.00 62.00 254,500 0
18-May-2022 63.00 63.00 61.00 62.00 139,500 0
17-May-2022 64.00 64.00 63.00 63.00 57,000 0
13-May-2022 63.00 64.00 61.00 64.00 8,100 0
12-May-2022 65.00 65.00 61.00 64.00 102,400 0
11-May-2022 64.00 65.00 60.00 65.00 274,500 0
10-May-2022 64.00 66.00 63.00 64.00 100,800 0
09-May-2022 66.00 67.00 63.00 67.00 320,900 0
28-Apr-2022 69.00 70.00 63.00 67.00 129,000 0
27-Apr-2022 65.00 69.00 62.00 65.00 155,900 0
26-Apr-2022 67.00 67.00 65.00 65.00 564,600 0
25-Apr-2022 69.00 69.00 67.00 67.00 456,200 0
22-Apr-2022 70.00 70.00 69.00 69.00 285,500 0
21-Apr-2022 70.00 71.00 69.00 71.00 120,100 0
20-Apr-2022 70.00 72.00 70.00 71.00 232,200 0
19-Apr-2022 70.00 70.00 69.00 70.00 426,500 0
18-Apr-2022 70.00 72.00 69.00 71.00 1,059,000 0
14-Apr-2022 71.00 78.00 69.00 70.00 10,600,200 0
13-Apr-2022 72.00 72.00 70.00 71.00 90,600 0
12-Apr-2022 70.00 72.00 70.00 72.00 182,000 0
11-Apr-2022 71.00 71.00 70.00 71.00 158,100 0
08-Apr-2022 71.00 72.00 70.00 71.00 195,400 0
07-Apr-2022 73.00 73.00 70.00 72.00 146,100 0
06-Apr-2022 73.00 73.00 71.00 73.00 202,000 0
05-Apr-2022 73.00 73.00 71.00 71.00 517,300 0
04-Apr-2022 74.00 74.00 71.00 73.00 316,400 0
01-Apr-2022 73.00 73.00 72.00 72.00 111,400 0
31-Mar-2022 73.00 73.00 71.00 73.00 333,100 0
30-Mar-2022 73.00 74.00 72.00 72.00 271,600 0
29-Mar-2022 71.00 73.00 71.00 73.00 93,700 0
28-Mar-2022 72.00 72.00 71.00 72.00 391,400 0
25-Mar-2022 72.00 73.00 71.00 72.00 371,600 0
24-Mar-2022 73.00 73.00 72.00 72.00 396,900 0
23-Mar-2022 73.00 74.00 72.00 73.00 469,400 0
22-Mar-2022 72.00 78.00 72.00 72.00 4,442,100 0
21-Mar-2022 73.00 76.00 72.00 72.00 943,400 0
18-Mar-2022 74.00 76.00 73.00 73.00 547,500 0
17-Mar-2022 76.00 78.00 72.00 74.00 1,647,800 0
16-Mar-2022 81.00 83.00 76.00 76.00 4,453,800 0
15-Mar-2022 72.00 83.00 72.00 81.00 27,599,100 0
14-Mar-2022 69.00 73.00 69.00 72.00 81,700 0