Price History - MYTX

Kembali ke Company
Ticker: MYTX
Company: PT Asia Pacific Investama Tbk.
Date Open High Low Close Volume Value
03-Nov-2023 66.00 66.00 63.00 63.00 1,300 0
02-Nov-2023 64.00 64.00 64.00 64.00 4,000 0
01-Nov-2023 64.00 64.00 64.00 64.00 5,100 0
31-Oct-2023 60.00 64.00 60.00 64.00 300 0
30-Oct-2023 62.00 63.00 58.00 63.00 4,200 0
27-Oct-2023 60.00 64.00 60.00 64.00 2,100 0
26-Oct-2023 64.00 64.00 64.00 64.00 100 0
25-Oct-2023 62.00 64.00 62.00 64.00 1,400 0
24-Oct-2023 65.00 65.00 65.00 65.00 100 0
23-Oct-2023 64.00 64.00 61.00 61.00 111,400 0
20-Oct-2023 64.00 64.00 60.00 64.00 16,300 0
19-Oct-2023 65.00 65.00 61.00 64.00 118,500 0
18-Oct-2023 69.00 70.00 64.00 67.00 140,000 0
17-Oct-2023 67.00 67.00 67.00 67.00 100 0
16-Oct-2023 70.00 70.00 65.00 68.00 101,700 0
13-Oct-2023 65.00 71.00 65.00 69.00 6,800 0
12-Oct-2023 70.00 72.00 62.00 68.00 104,700 0
11-Oct-2023 61.00 66.00 61.00 66.00 4,500 0
10-Oct-2023 61.00 61.00 61.00 61.00 0 0
09-Oct-2023 61.00 61.00 61.00 61.00 8,300 0
06-Oct-2023 62.00 62.00 62.00 62.00 21,100 0
05-Oct-2023 63.00 63.00 63.00 63.00 14,300 0
04-Oct-2023 63.00 65.00 63.00 63.00 1,100 0
03-Oct-2023 65.00 66.00 61.00 66.00 1,200 0
02-Oct-2023 60.00 64.00 60.00 64.00 200 0
29-Sep-2023 63.00 63.00 63.00 63.00 800 0
27-Sep-2023 64.00 64.00 64.00 64.00 1,000 0
26-Sep-2023 63.00 64.00 63.00 64.00 500 0
25-Sep-2023 62.00 65.00 62.00 65.00 400 0
22-Sep-2023 63.00 67.00 58.00 65.00 80,300 0
21-Sep-2023 63.00 70.00 62.00 63.00 2,500 0
20-Sep-2023 66.00 68.00 66.00 66.00 35,000 0
19-Sep-2023 63.00 68.00 62.00 63.00 8,000 0
18-Sep-2023 63.00 63.00 63.00 63.00 2,200 0
15-Sep-2023 62.00 67.00 62.00 67.00 46,500 0
14-Sep-2023 68.00 68.00 63.00 66.00 5,600 0
13-Sep-2023 64.00 64.00 61.00 62.00 10,200 0
12-Sep-2023 66.00 67.00 65.00 65.00 12,100 0
11-Sep-2023 69.00 69.00 69.00 69.00 2,300 0
08-Sep-2023 65.00 66.00 65.00 66.00 400 0
07-Sep-2023 64.00 68.00 64.00 68.00 7,100 0
06-Sep-2023 63.00 70.00 63.00 69.00 33,900 0
05-Sep-2023 70.00 70.00 67.00 67.00 56,500 0
04-Sep-2023 66.00 67.00 66.00 67.00 26,200 0
01-Sep-2023 65.00 67.00 65.00 65.00 29,400 0
31-Aug-2023 60.00 65.00 60.00 65.00 800 0
30-Aug-2023 63.00 63.00 63.00 63.00 0 0
29-Aug-2023 63.00 63.00 63.00 63.00 32,000 0
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