Price History - MYTX

Kembali ke Company
Ticker: MYTX
Company: PT Asia Pacific Investama Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 69.00 70.00 62.00 63.00 19,800 0
25-Aug-2023 66.00 69.00 64.00 64.00 7,300 0
24-Aug-2023 67.00 67.00 63.00 63.00 4,700 0
23-Aug-2023 66.00 67.00 65.00 67.00 11,000 0
22-Aug-2023 62.00 63.00 62.00 63.00 8,300 0
21-Aug-2023 63.00 64.00 62.00 62.00 11,600 0
18-Aug-2023 64.00 65.00 64.00 64.00 10,400 0
16-Aug-2023 63.00 68.00 63.00 68.00 300 0
15-Aug-2023 70.00 70.00 59.00 68.00 19,900 0
14-Aug-2023 65.00 69.00 65.00 65.00 12,600 0
11-Aug-2023 64.00 70.00 62.00 69.00 13,500 0
10-Aug-2023 67.00 67.00 67.00 67.00 0 0
09-Aug-2023 70.00 70.00 67.00 67.00 22,100 0
08-Aug-2023 71.00 72.00 65.00 67.00 550,900 0
07-Aug-2023 69.00 71.00 69.00 71.00 1,100 0
04-Aug-2023 65.00 69.00 65.00 69.00 1,500 0
03-Aug-2023 69.00 70.00 69.00 69.00 26,400 0
02-Aug-2023 67.00 69.00 67.00 69.00 12,000 0
01-Aug-2023 69.00 69.00 61.00 68.00 13,900 0
31-Jul-2023 65.00 69.00 65.00 66.00 6,900 0
28-Jul-2023 69.00 70.00 64.00 64.00 57,400 0
27-Jul-2023 70.00 70.00 63.00 65.00 6,300 0
26-Jul-2023 70.00 74.00 65.00 65.00 73,500 0
25-Jul-2023 69.00 70.00 60.00 70.00 53,300 0
24-Jul-2023 64.00 65.00 64.00 65.00 34,800 0
21-Jul-2023 69.00 69.00 63.00 64.00 32,500 0
20-Jul-2023 65.00 67.00 65.00 65.00 15,400 0
18-Jul-2023 66.00 69.00 65.00 69.00 33,700 0
17-Jul-2023 60.00 66.00 59.00 66.00 371,800 0
14-Jul-2023 69.00 69.00 60.00 60.00 9,000 0
13-Jul-2023 63.00 69.00 58.00 63.00 135,800 0
12-Jul-2023 63.00 67.00 60.00 63.00 135,600 0
11-Jul-2023 66.00 66.00 65.00 65.00 38,300 0
10-Jul-2023 72.00 74.00 66.00 66.00 17,200 0
07-Jul-2023 70.00 72.00 64.00 72.00 35,600 0
06-Jul-2023 70.00 70.00 70.00 70.00 100 0
05-Jul-2023 65.00 70.00 65.00 70.00 230,400 0
04-Jul-2023 70.00 71.00 63.00 65.00 78,100 0
03-Jul-2023 69.00 73.00 64.00 70.00 723,900 0
27-Jun-2023 69.00 69.00 63.00 69.00 1,400 0
26-Jun-2023 69.00 69.00 69.00 69.00 1,000 0
23-Jun-2023 71.00 71.00 69.00 69.00 4,121,000 0
22-Jun-2023 70.00 71.00 69.00 70.00 1,500 0
21-Jun-2023 70.00 70.00 70.00 70.00 12,100 0
20-Jun-2023 71.00 72.00 70.00 70.00 120,300 0
19-Jun-2023 70.00 72.00 66.00 71.00 72,500 0
16-Jun-2023 70.00 71.00 69.00 69.00 65,700 0
15-Jun-2023 71.00 71.00 68.00 70.00 4,492,600 0
14-Jun-2023 70.00 71.00 68.00 71.00 28,100 0
13-Jun-2023 70.00 70.00 68.00 69.00 35,200 0
12-Jun-2023 70.00 71.00 69.00 70.00 13,400 0
09-Jun-2023 71.00 72.00 69.00 70.00 41,500 0
08-Jun-2023 72.00 73.00 68.00 71.00 32,400 0
07-Jun-2023 67.00 72.00 67.00 72.00 490,300 0
06-Jun-2023 66.00 70.00 66.00 67.00 27,300 0
05-Jun-2023 66.00 71.00 66.00 66.00 560,500 0
31-May-2023 67.00 67.00 66.00 66.00 309,300 0
30-May-2023 68.00 69.00 66.00 67.00 448,800 0
29-May-2023 70.00 72.00 67.00 68.00 1,103,300 0
26-May-2023 73.00 77.00 70.00 70.00 83,568,800 0
25-May-2023 71.00 75.00 71.00 75.00 3,350,400 0
24-May-2023 71.00 71.00 69.00 71.00 69,000 0
23-May-2023 68.00 73.00 68.00 72.00 388,500 0
22-May-2023 67.00 72.00 67.00 72.00 1,325,400 0
19-May-2023 66.00 72.00 66.00 66.00 331,200 0
17-May-2023 68.00 71.00 65.00 70.00 576,800 0
16-May-2023 67.00 68.00 65.00 68.00 73,000 0
15-May-2023 63.00 68.00 63.00 67.00 1,882,900 0
12-May-2023 68.00 73.00 67.00 67.00 11,883,700 0
11-May-2023 67.00 72.00 66.00 72.00 1,921,200 0
10-May-2023 65.00 67.00 63.00 67.00 913,300 0
09-May-2023 61.00 65.00 61.00 64.00 783,500 0
08-May-2023 58.00 62.00 57.00 61.00 1,265,800 0
05-May-2023 57.00 58.00 57.00 58.00 3,161,700 0
04-May-2023 59.00 60.00 55.00 57.00 7,534,500 0
03-May-2023 61.00 61.00 57.00 59.00 1,743,400 0
02-May-2023 61.00 64.00 61.00 61.00 1,314,000 0
28-Apr-2023 70.00 71.00 65.00 65.00 24,943,400 0
27-Apr-2023 63.00 69.00 61.00 69.00 28,388,400 0
26-Apr-2023 67.00 67.00 64.00 64.00 681,200 0
18-Apr-2023 71.00 74.00 67.00 67.00 16,718,300 0
17-Apr-2023 67.00 73.00 63.00 71.00 44,664,300 0
14-Apr-2023 72.00 72.00 67.00 67.00 2,167,000 0
13-Apr-2023 78.00 79.00 72.00 72.00 27,899,800 0
12-Apr-2023 73.00 78.00 70.00 77.00 40,896,700 0
11-Apr-2023 67.00 72.00 66.00 72.00 15,671,200 0
10-Apr-2023 66.00 71.00 63.00 66.00 6,482,800 0
06-Apr-2023 68.00 72.00 66.00 66.00 288,700 0
05-Apr-2023 73.00 74.00 68.00 68.00 1,147,100 0
04-Apr-2023 77.00 80.00 73.00 73.00 4,699,200 0
03-Apr-2023 86.00 86.00 78.00 78.00 1,001,000 0
31-Mar-2023 92.00 92.00 79.00 79.00 3,326,400 0
30-Mar-2023 89.00 89.00 81.00 84.00 11,274,700 0
29-Mar-2023 78.00 82.00 70.00 81.00 5,248,200 0
28-Mar-2023 78.00 85.00 75.00 75.00 17,901,200 0
27-Mar-2023 76.00 83.00 72.00 79.00 6,891,600 0
24-Mar-2023 78.00 82.00 74.00 76.00 12,902,500 0
21-Mar-2023 75.00 79.00 69.00 79.00 9,751,900 0
20-Mar-2023 71.00 74.00 66.00 74.00 24,286,700 0
17-Mar-2023 62.00 68.00 62.00 68.00 10,828,200 0