Price History - MYTX

Kembali ke Company
Ticker: MYTX
Company: PT Asia Pacific Investama Tbk.
Date Open High Low Close Volume Value
15-Oct-2021 68.00 73.00 68.00 73.00 87,000 0
14-Oct-2021 77.00 77.00 71.00 73.00 228,400 0
13-Oct-2021 73.00 81.00 73.00 73.00 458,600 0
12-Oct-2021 77.00 79.00 75.00 78.00 394,800 0
11-Oct-2021 79.00 80.00 78.00 78.00 58,200 0
08-Oct-2021 78.00 79.00 77.00 79.00 91,600 0
07-Oct-2021 76.00 79.00 76.00 78.00 165,200 0
06-Oct-2021 79.00 80.00 77.00 78.00 460,700 0
05-Oct-2021 79.00 83.00 78.00 79.00 2,056,500 0
04-Oct-2021 83.00 83.00 78.00 79.00 636,400 0
01-Oct-2021 85.00 85.00 79.00 80.00 1,261,300 0
30-Sep-2021 82.00 88.00 81.00 81.00 840,000 0
29-Sep-2021 82.00 87.00 82.00 84.00 996,300 0
28-Sep-2021 83.00 96.00 82.00 83.00 13,193,700 0
27-Sep-2021 85.00 87.00 82.00 83.00 872,900 0
24-Sep-2021 82.00 90.00 82.00 85.00 3,052,100 0
23-Sep-2021 83.00 85.00 81.00 83.00 1,092,700 0
22-Sep-2021 81.00 85.00 81.00 84.00 320,500 0
21-Sep-2021 82.00 84.00 81.00 83.00 334,900 0
20-Sep-2021 82.00 86.00 81.00 82.00 2,478,700 0
17-Sep-2021 81.00 83.00 81.00 81.00 250,500 0
16-Sep-2021 81.00 82.00 81.00 81.00 560,500 0
15-Sep-2021 81.00 85.00 81.00 83.00 610,700 0
14-Sep-2021 82.00 88.00 81.00 83.00 2,322,400 0
13-Sep-2021 83.00 84.00 81.00 82.00 746,800 0
10-Sep-2021 84.00 85.00 82.00 83.00 1,008,400 0
09-Sep-2021 86.00 95.00 83.00 84.00 9,157,100 0
08-Sep-2021 79.00 86.00 79.00 83.00 1,592,200 0
07-Sep-2021 79.00 82.00 79.00 80.00 532,500 0
06-Sep-2021 83.00 85.00 79.00 80.00 1,777,500 0
03-Sep-2021 82.00 96.00 81.00 83.00 19,838,500 0
02-Sep-2021 81.00 83.00 79.00 82.00 417,800 0
01-Sep-2021 79.00 84.00 79.00 81.00 495,000 0
31-Aug-2021 78.00 81.00 78.00 80.00 292,300 0
30-Aug-2021 80.00 80.00 76.00 80.00 519,100 0
27-Aug-2021 82.00 85.00 79.00 80.00 1,513,100 0
26-Aug-2021 86.00 88.00 82.00 83.00 1,078,300 0
25-Aug-2021 87.00 89.00 84.00 86.00 910,300 0
24-Aug-2021 86.00 89.00 86.00 87.00 849,500 0
23-Aug-2021 88.00 96.00 87.00 88.00 5,910,600 0
20-Aug-2021 80.00 100.00 79.00 86.00 19,045,100 0
19-Aug-2021 85.00 85.00 80.00 80.00 182,500 0
18-Aug-2021 83.00 86.00 80.00 83.00 459,800 0
16-Aug-2021 81.00 87.00 79.00 83.00 491,300 0
13-Aug-2021 83.00 92.00 80.00 81.00 964,900 0
12-Aug-2021 86.00 88.00 84.00 85.00 172,600 0
10-Aug-2021 85.00 88.00 83.00 86.00 60,400 0
09-Aug-2021 86.00 88.00 84.00 85.00 214,100 0
06-Aug-2021 86.00 90.00 83.00 86.00 249,400 0
05-Aug-2021 85.00 90.00 80.00 86.00 541,600 0
04-Aug-2021 86.00 88.00 85.00 85.00 414,300 0
03-Aug-2021 83.00 90.00 83.00 85.00 1,312,700 0
02-Aug-2021 85.00 94.00 85.00 88.00 2,870,600 0
30-Jul-2021 89.00 92.00 89.00 90.00 1,640,500 0
29-Jul-2021 90.00 93.00 88.00 90.00 1,305,900 0
28-Jul-2021 88.00 92.00 86.00 90.00 531,000 0
27-Jul-2021 89.00 92.00 87.00 90.00 564,800 0
26-Jul-2021 90.00 92.00 87.00 89.00 678,000 0
23-Jul-2021 95.00 100.00 89.00 90.00 27,518,300 0
22-Jul-2021 90.00 98.00 88.00 95.00 3,467,100 0
21-Jul-2021 86.00 90.00 85.00 90.00 250,000 0
19-Jul-2021 86.00 90.00 86.00 86.00 121,700 0
16-Jul-2021 90.00 90.00 86.00 86.00 218,700 0
15-Jul-2021 84.00 93.00 84.00 90.00 282,400 0
14-Jul-2021 95.00 95.00 86.00 90.00 223,800 0
13-Jul-2021 95.00 95.00 89.00 92.00 146,700 0
12-Jul-2021 97.00 97.00 90.00 90.00 170,900 0
09-Jul-2021 86.00 96.00 86.00 92.00 368,600 0
08-Jul-2021 91.00 101.00 89.00 92.00 7,243,500 0
07-Jul-2021 90.00 98.00 90.00 94.00 588,300 0
06-Jul-2021 93.00 103.00 90.00 95.00 2,320,400 0
05-Jul-2021 103.00 103.00 96.00 96.00 1,639,300 0
02-Jul-2021 103.00 103.00 100.00 103.00 145,700 0
01-Jul-2021 105.00 105.00 100.00 102.00 28,300 0
30-Jun-2021 101.00 105.00 99.00 102.00 829,200 0
29-Jun-2021 102.00 104.00 99.00 102.00 686,100 0
28-Jun-2021 105.00 105.00 99.00 102.00 279,900 0
25-Jun-2021 105.00 105.00 101.00 101.00 370,800 0
24-Jun-2021 105.00 105.00 99.00 101.00 299,200 0
23-Jun-2021 105.00 105.00 100.00 102.00 516,200 0
22-Jun-2021 104.00 104.00 99.00 102.00 1,739,800 0
21-Jun-2021 106.00 106.00 101.00 104.00 1,083,000 0