Price History - MYTX

Kembali ke Company
Ticker: MYTX
Company: PT Asia Pacific Investama Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 69.00 71.00 62.00 62.00 3,096,200 0
15-Mar-2023 61.00 66.00 60.00 66.00 14,850,100 0
14-Mar-2023 57.00 62.00 54.00 60.00 9,306,500 0
13-Mar-2023 60.00 63.00 57.00 57.00 275,400 0
10-Mar-2023 64.00 64.00 60.00 60.00 190,600 0
09-Mar-2023 68.00 68.00 64.00 64.00 449,700 0
08-Mar-2023 72.00 72.00 67.00 68.00 547,900 0
07-Mar-2023 73.00 78.00 69.00 70.00 10,664,000 0
06-Mar-2023 74.00 74.00 69.00 73.00 2,069,500 0
03-Mar-2023 74.00 76.00 69.00 74.00 2,639,700 0
02-Mar-2023 69.00 75.00 65.00 74.00 6,932,100 0
01-Mar-2023 67.00 69.00 62.00 69.00 6,717,200 0
28-Feb-2023 65.00 66.00 59.00 66.00 36,807,400 0
27-Feb-2023 60.00 60.00 56.00 60.00 6,596,200 0
24-Feb-2023 50.00 55.00 50.00 55.00 3,524,900 0
23-Feb-2023 50.00 50.00 50.00 50.00 268,400 0
22-Feb-2023 50.00 50.00 50.00 50.00 82,300 0
21-Feb-2023 50.00 50.00 50.00 50.00 15,000 0
20-Feb-2023 51.00 51.00 50.00 50.00 2,600 0
17-Feb-2023 50.00 51.00 50.00 51.00 400 0
16-Feb-2023 50.00 50.00 50.00 50.00 80,500 0
15-Feb-2023 50.00 50.00 50.00 50.00 42,600 0
14-Feb-2023 50.00 50.00 50.00 50.00 25,000 0
13-Feb-2023 50.00 50.00 50.00 50.00 11,300 0
10-Feb-2023 51.00 51.00 50.00 50.00 32,400 0
09-Feb-2023 50.00 51.00 50.00 51.00 3,900 0
08-Feb-2023 50.00 50.00 50.00 50.00 6,600 0
07-Feb-2023 50.00 50.00 50.00 50.00 84,900 0
06-Feb-2023 51.00 51.00 50.00 51.00 198,300 0
03-Feb-2023 51.00 51.00 50.00 51.00 72,200 0
02-Feb-2023 52.00 52.00 51.00 51.00 186,500 0
01-Feb-2023 52.00 52.00 50.00 52.00 249,000 0
31-Jan-2023 53.00 53.00 53.00 53.00 8,300 0
30-Jan-2023 53.00 53.00 52.00 53.00 13,900 0
27-Jan-2023 53.00 53.00 53.00 53.00 200 0
26-Jan-2023 51.00 53.00 51.00 52.00 5,400 0
25-Jan-2023 52.00 53.00 52.00 52.00 11,700 0
24-Jan-2023 52.00 52.00 52.00 52.00 28,100 0
20-Jan-2023 52.00 52.00 51.00 52.00 93,700 0
19-Jan-2023 52.00 53.00 52.00 52.00 41,100 0
18-Jan-2023 52.00 53.00 52.00 52.00 62,500 0
17-Jan-2023 53.00 53.00 52.00 53.00 63,100 0
16-Jan-2023 53.00 55.00 53.00 53.00 183,300 0
13-Jan-2023 53.00 53.00 52.00 52.00 22,200 0
12-Jan-2023 52.00 53.00 52.00 52.00 17,200 0
11-Jan-2023 52.00 52.00 52.00 52.00 28,600 0
10-Jan-2023 52.00 53.00 52.00 52.00 31,000 0
09-Jan-2023 53.00 53.00 53.00 53.00 5,200 0
06-Jan-2023 53.00 53.00 52.00 52.00 167,400 0
05-Jan-2023 54.00 54.00 53.00 53.00 46,400 0
04-Jan-2023 54.00 54.00 54.00 54.00 200 0
03-Jan-2023 53.00 54.00 53.00 54.00 6,500 0
02-Jan-2023 54.00 56.00 52.00 53.00 60,700 0
30-Dec-2022 54.00 55.00 54.00 54.00 135,800 0
29-Dec-2022 52.00 53.00 52.00 53.00 95,300 0
28-Dec-2022 54.00 54.00 53.00 53.00 24,500 0
27-Dec-2022 55.00 55.00 54.00 54.00 127,600 0
26-Dec-2022 53.00 55.00 53.00 55.00 55,000 0
23-Dec-2022 54.00 54.00 53.00 53.00 1,600 0
22-Dec-2022 53.00 53.00 53.00 53.00 10,900 0
21-Dec-2022 54.00 54.00 53.00 53.00 107,100 0
20-Dec-2022 54.00 54.00 53.00 54.00 51,500 0
19-Dec-2022 56.00 56.00 55.00 56.00 51,500 0
16-Dec-2022 54.00 56.00 53.00 55.00 98,700 0
15-Dec-2022 55.00 55.00 54.00 54.00 36,600 0
14-Dec-2022 55.00 56.00 55.00 55.00 50,900 0
13-Dec-2022 55.00 56.00 54.00 56.00 27,500 0
12-Dec-2022 56.00 56.00 53.00 55.00 102,100 0
09-Dec-2022 54.00 56.00 54.00 56.00 11,300 0
08-Dec-2022 55.00 57.00 54.00 56.00 19,800 0
07-Dec-2022 55.00 55.00 55.00 55.00 23,700 0
06-Dec-2022 55.00 58.00 54.00 57.00 60,400 0
05-Dec-2022 58.00 58.00 55.00 55.00 17,800 0
02-Dec-2022 61.00 61.00 58.00 58.00 306,300 0
01-Dec-2022 62.00 62.00 57.00 62.00 283,400 0
30-Nov-2022 56.00 61.00 55.00 61.00 590,600 0
29-Nov-2022 55.00 56.00 55.00 56.00 13,500 0
28-Nov-2022 58.00 60.00 56.00 56.00 45,500 0
25-Nov-2022 58.00 59.00 58.00 59.00 2,100 0
24-Nov-2022 57.00 59.00 55.00 58.00 42,400 0
23-Nov-2022 55.00 55.00 55.00 55.00 53,300 0
22-Nov-2022 56.00 56.00 55.00 55.00 47,400 0
21-Nov-2022 56.00 59.00 56.00 56.00 126,500 0
18-Nov-2022 56.00 56.00 56.00 56.00 4,600 0
17-Nov-2022 56.00 58.00 55.00 56.00 93,800 0
16-Nov-2022 56.00 58.00 56.00 57.00 232,500 0
15-Nov-2022 56.00 56.00 55.00 55.00 7,200 0
14-Nov-2022 54.00 56.00 54.00 55.00 84,700 0
11-Nov-2022 57.00 57.00 54.00 55.00 23,000 0
10-Nov-2022 55.00 57.00 54.00 55.00 22,900 0
09-Nov-2022 53.00 56.00 53.00 55.00 62,500 0
08-Nov-2022 55.00 57.00 55.00 55.00 1,800 0
07-Nov-2022 56.00 56.00 53.00 55.00 183,000 0
04-Nov-2022 58.00 59.00 56.00 56.00 63,400 0
03-Nov-2022 56.00 57.00 56.00 57.00 24,100 0
02-Nov-2022 55.00 61.00 55.00 57.00 122,700 0
01-Nov-2022 58.00 58.00 56.00 56.00 65,900 0
31-Oct-2022 60.00 63.00 58.00 58.00 149,700 0
28-Oct-2022 70.00 70.00 60.00 60.00 466,900 0
27-Oct-2022 63.00 67.00 63.00 64.00 1,123,300 0