Price History - MYTX

Kembali ke Company
Ticker: MYTX
Company: PT Asia Pacific Investama Tbk.
Date Open High Low Close Volume Value
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
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