Price History - BBMD

Kembali ke Company
Ticker: BBMD
Company: PT Bank Mestika Dharma Tbk.
Date Open High Low Close Volume Value
11-Aug-2022 1,975.00 2,040.00 1,975.00 2,000.00 2,700 0
10-Aug-2022 1,980.00 1,980.00 1,975.00 1,975.00 1,800 0
09-Aug-2022 1,985.00 1,985.00 1,980.00 1,980.00 7,000 0
08-Aug-2022 1,985.00 1,990.00 1,985.00 1,985.00 4,700 0
05-Aug-2022 1,985.00 1,985.00 1,985.00 1,985.00 0 0
04-Aug-2022 1,985.00 1,985.00 1,985.00 1,985.00 200 0
03-Aug-2022 1,980.00 1,985.00 1,970.00 1,985.00 15,900 0
02-Aug-2022 1,985.00 1,985.00 1,985.00 1,985.00 500 0
01-Aug-2022 1,985.00 1,985.00 1,980.00 1,985.00 1,000 0
29-Jul-2022 1,990.00 1,990.00 1,985.00 1,985.00 1,200 0
28-Jul-2022 1,990.00 1,990.00 1,990.00 1,990.00 100 0
27-Jul-2022 1,990.00 1,990.00 1,990.00 1,990.00 400 0
26-Jul-2022 2,000.00 2,000.00 1,990.00 1,990.00 1,000 0
25-Jul-2022 1,980.00 1,990.00 1,980.00 1,990.00 600 0
22-Jul-2022 2,180.00 2,180.00 2,040.00 2,070.00 32,900 0
21-Jul-2022 2,220.00 2,230.00 2,080.00 2,190.00 16,100 0
20-Jul-2022 2,300.00 2,300.00 2,140.00 2,230.00 9,200 0
19-Jul-2022 2,270.00 2,330.00 2,250.00 2,300.00 3,000 0
18-Jul-2022 2,270.00 2,330.00 2,270.00 2,330.00 4,200 0
15-Jul-2022 2,300.00 2,300.00 2,180.00 2,270.00 7,100 0
14-Jul-2022 2,120.00 2,340.00 2,120.00 2,130.00 8,000 0
13-Jul-2022 2,020.00 2,380.00 2,020.00 2,120.00 38,300 0
12-Jul-2022 1,975.00 1,980.00 1,970.00 1,980.00 1,100 0
11-Jul-2022 1,975.00 1,975.00 1,975.00 1,975.00 200 0
08-Jul-2022 1,980.00 1,980.00 1,980.00 1,980.00 100 0
07-Jul-2022 1,975.00 1,975.00 1,975.00 1,975.00 0 0
06-Jul-2022 1,975.00 1,975.00 1,975.00 1,975.00 0 0
05-Jul-2022 1,975.00 1,975.00 1,975.00 1,975.00 0 0
04-Jul-2022 1,990.00 1,990.00 1,975.00 1,975.00 900 0
01-Jul-2022 1,990.00 2,000.00 1,990.00 1,990.00 47,400 0
30-Jun-2022 1,990.00 2,000.00 1,990.00 1,990.00 46,700 0
29-Jun-2022 2,000.00 2,000.00 1,990.00 1,990.00 47,500 0
28-Jun-2022 2,000.00 2,440.00 1,970.00 1,970.00 84,000 0
27-Jun-2022 2,000.00 2,000.00 2,000.00 2,000.00 51,300 0
24-Jun-2022 2,000.00 2,000.00 2,000.00 2,000.00 0 0
23-Jun-2022 2,000.00 2,000.00 2,000.00 2,000.00 100 0
22-Jun-2022 2,000.00 2,000.00 2,000.00 2,000.00 500 0
21-Jun-2022 2,000.00 2,000.00 2,000.00 2,000.00 100 0
20-Jun-2022 2,000.00 2,000.00 2,000.00 2,000.00 0 0
17-Jun-2022 2,000.00 2,000.00 2,000.00 2,000.00 100 0
16-Jun-2022 2,000.00 2,000.00 2,000.00 2,000.00 0 0
15-Jun-2022 2,000.00 2,000.00 2,000.00 2,000.00 300 0
14-Jun-2022 2,000.00 2,000.00 2,000.00 2,000.00 0 0
13-Jun-2022 2,060.00 2,060.00 2,000.00 2,000.00 200 0
10-Jun-2022 2,000.00 2,000.00 2,000.00 2,000.00 400 0
09-Jun-2022 2,000.00 2,010.00 2,000.00 2,010.00 300 0
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