Price History - BBMD

Kembali ke Company
Ticker: BBMD
Company: PT Bank Mestika Dharma Tbk.
Date Open High Low Close Volume Value
08-Jun-2022 2,030.00 2,030.00 2,030.00 2,030.00 0 0
07-Jun-2022 2,000.00 2,090.00 2,000.00 2,030.00 1,700 0
06-Jun-2022 2,030.00 2,030.00 2,030.00 2,030.00 100 0
03-Jun-2022 2,070.00 2,070.00 2,060.00 2,060.00 500 0
02-Jun-2022 2,050.00 2,060.00 2,050.00 2,060.00 1,100 0
31-May-2022 2,100.00 2,100.00 2,030.00 2,030.00 400 0
30-May-2022 2,100.00 2,100.00 2,020.00 2,020.00 600 0
27-May-2022 2,010.00 2,010.00 2,000.00 2,010.00 900 0
25-May-2022 2,000.00 2,000.00 2,000.00 2,000.00 100 0
24-May-2022 2,070.00 2,070.00 2,050.00 2,050.00 700 0
23-May-2022 2,070.00 2,070.00 2,070.00 2,070.00 100 0
20-May-2022 2,020.00 2,020.00 2,020.00 2,020.00 0 0
19-May-2022 2,000.00 2,070.00 2,000.00 2,020.00 300 0
18-May-2022 2,000.00 2,000.00 2,000.00 2,000.00 800 0
17-May-2022 2,020.00 2,020.00 2,000.00 2,000.00 1,200 0
13-May-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
12-May-2022 2,010.00 2,010.00 2,010.00 2,010.00 100 0
11-May-2022 2,020.00 2,020.00 2,000.00 2,000.00 200 0
10-May-2022 2,000.00 2,020.00 2,000.00 2,020.00 200 0
09-May-2022 2,000.00 2,010.00 2,000.00 2,000.00 6,700 0
28-Apr-2022 2,180.00 2,180.00 2,000.00 2,000.00 2,800 0
27-Apr-2022 2,070.00 2,170.00 2,070.00 2,110.00 300 0
26-Apr-2022 2,020.00 2,070.00 2,000.00 2,070.00 600 0
25-Apr-2022 2,000.00 2,000.00 2,000.00 2,000.00 1,000 0
22-Apr-2022 2,120.00 2,120.00 2,100.00 2,100.00 500 0
21-Apr-2022 2,100.00 2,170.00 2,100.00 2,120.00 400 0
20-Apr-2022 2,100.00 2,100.00 2,100.00 2,100.00 100 0
19-Apr-2022 2,100.00 2,100.00 2,100.00 2,100.00 400 0
18-Apr-2022 2,050.00 2,050.00 2,000.00 2,000.00 7,600 0
14-Apr-2022 2,050.00 2,050.00 2,050.00 2,050.00 500 0
13-Apr-2022 2,100.00 2,150.00 2,050.00 2,050.00 1,800 0
12-Apr-2022 2,100.00 2,100.00 2,090.00 2,090.00 1,100 0
11-Apr-2022 2,100.00 2,250.00 2,100.00 2,110.00 17,800 0
08-Apr-2022 2,100.00 2,100.00 2,100.00 2,100.00 100 0
07-Apr-2022 2,100.00 2,100.00 2,100.00 2,100.00 600 0
06-Apr-2022 2,100.00 2,100.00 2,100.00 2,100.00 100 0
05-Apr-2022 2,050.00 2,150.00 2,050.00 2,150.00 4,000 0
04-Apr-2022 2,070.00 2,160.00 2,070.00 2,150.00 1,600 0
01-Apr-2022 2,070.00 2,070.00 2,060.00 2,070.00 2,600 0
31-Mar-2022 2,000.00 2,050.00 2,000.00 2,050.00 400 0
30-Mar-2022 2,050.00 2,050.00 2,050.00 2,050.00 200 0
29-Mar-2022 2,050.00 2,050.00 2,050.00 2,050.00 100 0
28-Mar-2022 2,000.00 2,060.00 2,000.00 2,050.00 600 0
25-Mar-2022 2,000.00 2,000.00 2,000.00 2,000.00 6,500 0
24-Mar-2022 2,060.00 2,060.00 2,060.00 2,060.00 0 0
23-Mar-2022 2,060.00 2,060.00 2,060.00 2,060.00 0 0
22-Mar-2022 2,060.00 2,060.00 2,060.00 2,060.00 0 0
21-Mar-2022 2,060.00 2,060.00 2,060.00 2,060.00 400 0
18-Mar-2022 2,100.00 2,100.00 2,000.00 2,050.00 2,100 0
17-Mar-2022 2,040.00 2,040.00 1,990.00 1,990.00 2,100 0
16-Mar-2022 2,060.00 2,060.00 2,050.00 2,050.00 200 0
15-Mar-2022 2,000.00 2,020.00 2,000.00 2,020.00 8,200 0
14-Mar-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
11-Mar-2022 2,010.00 2,010.00 2,010.00 2,010.00 0 0
10-Mar-2022 2,010.00 2,010.00 2,010.00 2,010.00 400 0
09-Mar-2022 2,010.00 2,010.00 2,010.00 2,010.00 800 0
08-Mar-2022 2,010.00 2,010.00 2,010.00 2,010.00 600 0
07-Mar-2022 2,010.00 2,010.00 2,010.00 2,010.00 100 0
04-Mar-2022 2,020.00 2,020.00 2,010.00 2,010.00 500 0
02-Mar-2022 2,020.00 2,020.00 2,020.00 2,020.00 0 0
01-Mar-2022 1,970.00 2,030.00 1,970.00 2,020.00 2,400 0
25-Feb-2022 1,970.00 2,040.00 1,970.00 2,040.00 1,100 0
24-Feb-2022 2,040.00 2,040.00 2,030.00 2,030.00 500 0
23-Feb-2022 2,020.00 2,020.00 2,000.00 2,020.00 1,000 0
22-Feb-2022 2,050.00 2,050.00 2,000.00 2,020.00 3,700 0
21-Feb-2022 2,040.00 2,080.00 1,980.00 2,070.00 7,600 0
18-Feb-2022 2,050.00 2,050.00 2,050.00 2,050.00 600 0
17-Feb-2022 2,060.00 2,060.00 1,965.00 2,050.00 4,400 0
16-Feb-2022 1,950.00 2,090.00 1,950.00 2,060.00 1,900 0
15-Feb-2022 1,950.00 2,000.00 1,950.00 1,950.00 1,200 0
14-Feb-2022 1,945.00 1,970.00 1,900.00 1,950.00 37,000 0
11-Feb-2022 1,945.00 1,945.00 1,945.00 1,945.00 1,500 0
10-Feb-2022 1,940.00 1,940.00 1,940.00 1,940.00 6,200 0
09-Feb-2022 2,010.00 2,010.00 2,010.00 2,010.00 700 0
08-Feb-2022 2,010.00 2,010.00 2,010.00 2,010.00 400 0
07-Feb-2022 2,010.00 2,010.00 2,010.00 2,010.00 500 0
04-Feb-2022 2,010.00 2,010.00 2,010.00 2,010.00 500 0
03-Feb-2022 2,030.00 2,030.00 1,950.00 2,010.00 8,900 0
02-Feb-2022 1,950.00 2,030.00 1,950.00 2,030.00 4,500 0
31-Jan-2022 1,990.00 1,990.00 1,985.00 1,985.00 600 0
28-Jan-2022 2,000.00 2,000.00 1,940.00 1,990.00 1,300 0
27-Jan-2022 2,000.00 2,000.00 2,000.00 2,000.00 500 0
26-Jan-2022 1,985.00 2,000.00 1,985.00 2,000.00 2,900 0
25-Jan-2022 1,990.00 1,990.00 1,940.00 1,985.00 1,800 0
24-Jan-2022 2,090.00 2,090.00 2,050.00 2,050.00 2,900 0
21-Jan-2022 1,940.00 1,940.00 1,940.00 1,940.00 500 0
20-Jan-2022 1,940.00 1,940.00 1,940.00 1,940.00 200 0
19-Jan-2022 1,940.00 1,940.00 1,940.00 1,940.00 100 0
18-Jan-2022 1,940.00 1,940.00 1,940.00 1,940.00 2,400 0
17-Jan-2022 1,945.00 1,945.00 1,940.00 1,940.00 400 0
14-Jan-2022 1,975.00 1,975.00 1,940.00 1,940.00 1,200 0
13-Jan-2022 1,975.00 1,975.00 1,945.00 1,975.00 3,300 0
12-Jan-2022 1,970.00 1,975.00 1,905.00 1,975.00 2,900 0
11-Jan-2022 1,995.00 1,995.00 1,940.00 1,970.00 6,800 0
10-Jan-2022 2,000.00 2,000.00 1,890.00 1,995.00 33,900 0
07-Jan-2022 2,180.00 2,180.00 2,030.00 2,030.00 15,600 0
06-Jan-2022 1,985.00 2,380.00 1,980.00 2,180.00 50,600 0
05-Jan-2022 2,000.00 2,000.00 1,930.00 1,985.00 15,500 0
04-Jan-2022 2,000.00 2,000.00 2,000.00 2,000.00 200 0
03-Jan-2022 2,000.00 2,000.00 1,995.00 2,000.00 1,600 0