Price History - BBMD

Kembali ke Company
Ticker: BBMD
Company: PT Bank Mestika Dharma Tbk.
Date Open High Low Close Volume Value
30-Dec-2022 2,020.00 2,120.00 2,020.00 2,120.00 2,300 0
29-Dec-2022 2,030.00 2,150.00 2,020.00 2,020.00 400 0
28-Dec-2022 2,030.00 2,030.00 2,030.00 2,030.00 0 0
27-Dec-2022 2,030.00 2,030.00 2,030.00 2,030.00 0 0
26-Dec-2022 2,030.00 2,030.00 2,030.00 2,030.00 0 0
23-Dec-2022 2,030.00 2,030.00 2,030.00 2,030.00 0 0
22-Dec-2022 2,030.00 2,030.00 2,030.00 2,030.00 100 0
21-Dec-2022 1,980.00 1,980.00 1,980.00 1,980.00 600 0
20-Dec-2022 2,020.00 2,020.00 2,020.00 2,020.00 0 0
19-Dec-2022 2,020.00 2,020.00 2,020.00 2,020.00 0 0
16-Dec-2022 2,020.00 2,020.00 2,020.00 2,020.00 100 0
15-Dec-2022 1,970.00 1,970.00 1,970.00 1,970.00 0 0
14-Dec-2022 1,970.00 1,970.00 1,970.00 1,970.00 0 0
13-Dec-2022 1,970.00 1,970.00 1,970.00 1,970.00 100 0
12-Dec-2022 2,010.00 2,020.00 2,010.00 2,020.00 500 0
09-Dec-2022 2,020.00 2,020.00 2,020.00 2,020.00 0 0
08-Dec-2022 2,040.00 2,050.00 2,010.00 2,020.00 1,000 0
07-Dec-2022 2,090.00 2,090.00 2,010.00 2,010.00 200 0
06-Dec-2022 1,970.00 1,970.00 1,970.00 1,970.00 0 0
05-Dec-2022 1,970.00 1,970.00 1,970.00 1,970.00 0 0
02-Dec-2022 1,970.00 1,970.00 1,970.00 1,970.00 0 0
01-Dec-2022 1,975.00 1,975.00 1,970.00 1,970.00 1,100 0
30-Nov-2022 1,970.00 1,970.00 1,970.00 1,970.00 100 0
29-Nov-2022 2,010.00 2,040.00 1,955.00 2,000.00 21,300 0
28-Nov-2022 2,100.00 2,100.00 2,100.00 2,100.00 0 0
25-Nov-2022 2,050.00 2,190.00 2,050.00 2,100.00 7,900 0
24-Nov-2022 2,000.00 2,200.00 2,000.00 2,200.00 11,000 0
23-Nov-2022 2,000.00 2,000.00 2,000.00 2,000.00 0 0
22-Nov-2022 2,000.00 2,000.00 2,000.00 2,000.00 100 0
21-Nov-2022 2,020.00 2,020.00 2,020.00 2,020.00 0 0
18-Nov-2022 2,020.00 2,020.00 2,020.00 2,020.00 0 0
17-Nov-2022 2,090.00 2,090.00 2,020.00 2,020.00 200 0
16-Nov-2022 1,955.00 1,955.00 1,955.00 1,955.00 0 0
15-Nov-2022 1,955.00 1,960.00 1,955.00 1,955.00 2,600 0
14-Nov-2022 1,955.00 1,955.00 1,955.00 1,955.00 100 0
11-Nov-2022 2,000.00 2,000.00 2,000.00 2,000.00 100 0
10-Nov-2022 2,000.00 2,000.00 2,000.00 2,000.00 0 0
09-Nov-2022 2,000.00 2,000.00 2,000.00 2,000.00 0 0
08-Nov-2022 2,000.00 2,000.00 2,000.00 2,000.00 800 0
07-Nov-2022 2,000.00 2,000.00 2,000.00 2,000.00 200 0
04-Nov-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
03-Nov-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
02-Nov-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
01-Nov-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
31-Oct-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
28-Oct-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
27-Oct-2022 2,010.00 2,010.00 2,010.00 2,010.00 100 0
26-Oct-2022 2,020.00 2,020.00 2,020.00 2,020.00 500 0
25-Oct-2022 2,020.00 2,020.00 2,020.00 2,020.00 0 0
24-Oct-2022 2,000.00 2,020.00 2,000.00 2,020.00 200 0
21-Oct-2022 1,980.00 1,980.00 1,980.00 1,980.00 700 0
20-Oct-2022 1,970.00 1,995.00 1,950.00 1,950.00 2,200 0
19-Oct-2022 1,975.00 1,990.00 1,975.00 1,975.00 300 0
18-Oct-2022 1,985.00 2,050.00 1,985.00 2,030.00 300 0
17-Oct-2022 1,950.00 1,955.00 1,950.00 1,955.00 200 0
14-Oct-2022 1,955.00 1,955.00 1,955.00 1,955.00 500 0
13-Oct-2022 1,955.00 1,955.00 1,955.00 1,955.00 100 0
12-Oct-2022 1,950.00 1,950.00 1,950.00 1,950.00 200 0
11-Oct-2022 1,950.00 1,950.00 1,950.00 1,950.00 0 0
10-Oct-2022 1,950.00 1,950.00 1,950.00 1,950.00 700 0
07-Oct-2022 1,955.00 1,955.00 1,955.00 1,955.00 0 0
06-Oct-2022 1,955.00 1,955.00 1,955.00 1,955.00 0 0
05-Oct-2022 1,955.00 1,955.00 1,955.00 1,955.00 0 0
04-Oct-2022 1,955.00 1,955.00 1,955.00 1,955.00 100 0
03-Oct-2022 1,950.00 1,950.00 1,950.00 1,950.00 100 0
30-Sep-2022 1,995.00 1,995.00 1,950.00 1,950.00 200 0
29-Sep-2022 1,955.00 1,955.00 1,955.00 1,955.00 0 0
28-Sep-2022 1,955.00 1,955.00 1,955.00 1,955.00 0 0
27-Sep-2022 1,955.00 1,955.00 1,955.00 1,955.00 0 0
26-Sep-2022 1,955.00 1,955.00 1,955.00 1,955.00 500 0
23-Sep-2022 1,960.00 2,000.00 1,960.00 2,000.00 900 0
22-Sep-2022 1,960.00 1,960.00 1,960.00 1,960.00 300 0
21-Sep-2022 2,040.00 2,040.00 2,040.00 2,040.00 100 0
20-Sep-2022 1,950.00 1,950.00 1,950.00 1,950.00 0 0
19-Sep-2022 1,950.00 1,950.00 1,950.00 1,950.00 5,100 0
16-Sep-2022 1,990.00 1,990.00 1,950.00 1,950.00 4,700 0
15-Sep-2022 1,980.00 2,000.00 1,980.00 1,990.00 9,000 0
14-Sep-2022 1,980.00 1,980.00 1,980.00 1,980.00 200 0
13-Sep-2022 1,990.00 2,000.00 1,990.00 2,000.00 10,000 0
12-Sep-2022 1,970.00 1,970.00 1,970.00 1,970.00 0 0
09-Sep-2022 1,970.00 1,970.00 1,970.00 1,970.00 0 0
08-Sep-2022 1,970.00 1,970.00 1,970.00 1,970.00 100 0
07-Sep-2022 1,970.00 1,970.00 1,970.00 1,970.00 100 0
06-Sep-2022 1,950.00 1,955.00 1,950.00 1,950.00 5,500 0
05-Sep-2022 2,000.00 2,000.00 1,995.00 1,995.00 19,400 0
02-Sep-2022 1,950.00 1,950.00 1,950.00 1,950.00 0 0
01-Sep-2022 2,000.00 2,000.00 1,950.00 1,950.00 300 0
31-Aug-2022 1,970.00 1,970.00 1,930.00 1,930.00 45,700 0
30-Aug-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
29-Aug-2022 2,010.00 2,010.00 2,010.00 2,010.00 100 0
26-Aug-2022 2,000.00 2,050.00 1,985.00 1,985.00 600 0
25-Aug-2022 1,970.00 1,970.00 1,960.00 1,960.00 5,500 0
24-Aug-2022 1,995.00 2,000.00 1,995.00 2,000.00 700 0
23-Aug-2022 1,975.00 1,975.00 1,970.00 1,970.00 3,700 0
22-Aug-2022 1,985.00 1,990.00 1,970.00 1,990.00 26,800 0
19-Aug-2022 2,000.00 2,380.00 1,980.00 1,985.00 48,900 0
18-Aug-2022 1,980.00 1,980.00 1,980.00 1,980.00 900 0
16-Aug-2022 2,010.00 2,010.00 1,980.00 1,980.00 300 0
15-Aug-2022 2,020.00 2,020.00 2,020.00 2,020.00 200 0
12-Aug-2022 2,000.00 2,000.00 2,000.00 2,000.00 0 0