Price History - BBMD

Kembali ke Company
Ticker: BBMD
Company: PT Bank Mestika Dharma Tbk.
Date Open High Low Close Volume Value
30-Dec-2021 1,970.00 2,100.00 1,905.00 2,000.00 53,600 0
29-Dec-2021 1,980.00 1,980.00 1,940.00 1,940.00 44,900 0
28-Dec-2021 1,980.00 1,980.00 1,950.00 1,980.00 129,700 0
27-Dec-2021 1,980.00 1,980.00 1,930.00 1,980.00 84,300 0
24-Dec-2021 1,990.00 1,990.00 1,935.00 1,980.00 24,800 0
23-Dec-2021 1,990.00 1,995.00 1,940.00 1,990.00 56,800 0
22-Dec-2021 1,995.00 2,000.00 1,960.00 1,990.00 143,500 0
21-Dec-2021 1,970.00 2,000.00 1,970.00 1,995.00 100,100 0
20-Dec-2021 1,970.00 2,010.00 1,970.00 1,970.00 70,100 0
17-Dec-2021 1,965.00 2,000.00 1,965.00 1,970.00 24,400 0
16-Dec-2021 2,000.00 2,000.00 1,965.00 1,965.00 38,300 0
15-Dec-2021 2,000.00 2,000.00 1,965.00 2,000.00 18,100 0
14-Dec-2021 2,010.00 2,010.00 1,985.00 2,010.00 55,000 0
13-Dec-2021 2,000.00 2,010.00 1,960.00 2,010.00 14,900 0
10-Dec-2021 2,000.00 2,010.00 1,960.00 2,010.00 27,400 0
09-Dec-2021 2,020.00 2,030.00 2,000.00 2,000.00 69,300 0
08-Dec-2021 2,000.00 2,020.00 2,000.00 2,020.00 36,200 0
07-Dec-2021 2,040.00 2,040.00 2,010.00 2,020.00 31,100 0
06-Dec-2021 2,010.00 2,030.00 2,010.00 2,030.00 15,500 0
03-Dec-2021 2,040.00 2,040.00 2,000.00 2,000.00 27,600 0
02-Dec-2021 2,030.00 2,080.00 2,000.00 2,040.00 28,100 0
01-Dec-2021 2,040.00 2,100.00 2,020.00 2,020.00 22,100 0
30-Nov-2021 2,050.00 2,080.00 2,010.00 2,010.00 15,000 0
29-Nov-2021 2,000.00 2,050.00 2,000.00 2,050.00 23,900 0
26-Nov-2021 2,070.00 2,120.00 2,010.00 2,050.00 33,600 0
25-Nov-2021 2,000.00 2,150.00 1,980.00 2,080.00 24,600 0
24-Nov-2021 2,050.00 2,060.00 2,040.00 2,050.00 30,100 0
23-Nov-2021 2,020.00 2,060.00 2,020.00 2,050.00 41,700 0
22-Nov-2021 2,060.00 2,080.00 2,020.00 2,060.00 21,600 0
19-Nov-2021 2,030.00 2,060.00 1,980.00 2,060.00 18,800 0
18-Nov-2021 2,040.00 2,050.00 2,000.00 2,010.00 5,500 0
17-Nov-2021 2,030.00 2,050.00 2,000.00 2,040.00 14,000 0
16-Nov-2021 2,020.00 2,050.00 2,020.00 2,030.00 12,600 0
15-Nov-2021 2,000.00 2,050.00 1,965.00 2,020.00 21,500 0
12-Nov-2021 2,010.00 2,010.00 2,010.00 2,010.00 1,500 0
11-Nov-2021 2,070.00 2,200.00 2,070.00 2,090.00 144,700 0
10-Nov-2021 2,080.00 2,150.00 2,070.00 2,070.00 400 0
09-Nov-2021 2,200.00 2,200.00 2,200.00 2,200.00 0 0
08-Nov-2021 2,150.00 2,200.00 2,130.00 2,200.00 16,800 0
05-Nov-2021 2,130.00 2,140.00 2,010.00 2,130.00 6,600 0
04-Nov-2021 2,050.00 2,230.00 2,050.00 2,150.00 9,900 0
03-Nov-2021 2,150.00 2,150.00 2,150.00 2,150.00 600 0
02-Nov-2021 2,100.00 2,150.00 2,100.00 2,150.00 4,300 0
01-Nov-2021 2,020.00 2,020.00 2,020.00 2,020.00 0 0
29-Oct-2021 2,080.00 2,080.00 2,020.00 2,020.00 1,500 0
28-Oct-2021 2,000.00 2,000.00 1,980.00 1,980.00 8,200 0
27-Oct-2021 2,070.00 2,070.00 2,040.00 2,040.00 1,100 0
26-Oct-2021 2,060.00 2,160.00 2,060.00 2,070.00 7,600 0
25-Oct-2021 2,060.00 2,060.00 2,060.00 2,060.00 0 0
22-Oct-2021 2,050.00 2,090.00 2,000.00 2,060.00 10,000 0
21-Oct-2021 2,250.00 2,250.00 2,040.00 2,050.00 150,900 0
19-Oct-2021 2,140.00 2,140.00 2,050.00 2,120.00 4,900 0
18-Oct-2021 2,170.00 2,190.00 2,050.00 2,140.00 29,800 0
15-Oct-2021 2,190.00 2,190.00 2,150.00 2,190.00 900 0
14-Oct-2021 2,230.00 2,230.00 2,150.00 2,220.00 2,000 0
13-Oct-2021 2,210.00 2,270.00 2,150.00 2,230.00 18,600 0
12-Oct-2021 2,270.00 2,270.00 2,180.00 2,270.00 7,100 0
11-Oct-2021 2,100.00 2,300.00 2,000.00 2,270.00 48,000 0
08-Oct-2021 2,000.00 2,100.00 2,000.00 2,100.00 32,400 0
07-Oct-2021 2,000.00 2,000.00 2,000.00 2,000.00 400 0
06-Oct-2021 1,980.00 2,000.00 1,980.00 2,000.00 8,700 0
05-Oct-2021 1,990.00 1,990.00 1,980.00 1,980.00 900 0
04-Oct-2021 1,945.00 1,990.00 1,930.00 1,990.00 3,500 0
01-Oct-2021 1,945.00 1,945.00 1,945.00 1,945.00 400 0
30-Sep-2021 1,960.00 1,960.00 1,900.00 1,945.00 12,100 0
29-Sep-2021 1,940.00 1,960.00 1,940.00 1,960.00 14,900 0
28-Sep-2021 1,900.00 1,900.00 1,900.00 1,900.00 4,000 0
27-Sep-2021 1,930.00 1,930.00 1,900.00 1,900.00 10,500 0
24-Sep-2021 1,920.00 2,010.00 1,910.00 1,930.00 111,600 0
23-Sep-2021 1,870.00 1,930.00 1,820.00 1,910.00 9,100 0
22-Sep-2021 1,860.00 1,930.00 1,825.00 1,870.00 31,100 0
21-Sep-2021 1,900.00 1,900.00 1,840.00 1,860.00 17,300 0
20-Sep-2021 1,895.00 1,950.00 1,895.00 1,900.00 34,700 0
17-Sep-2021 1,920.00 1,920.00 1,900.00 1,900.00 17,300 0
16-Sep-2021 1,860.00 1,930.00 1,860.00 1,920.00 33,300 0
15-Sep-2021 1,890.00 1,890.00 1,810.00 1,860.00 10,000 0
14-Sep-2021 1,850.00 1,860.00 1,820.00 1,860.00 17,500 0
13-Sep-2021 1,880.00 1,880.00 1,805.00 1,855.00 16,900 0
10-Sep-2021 1,800.00 1,880.00 1,800.00 1,880.00 42,300 0
09-Sep-2021 1,795.00 1,835.00 1,780.00 1,795.00 29,200 0
08-Sep-2021 1,835.00 1,835.00 1,770.00 1,810.00 65,900 0
07-Sep-2021 1,860.00 1,890.00 1,830.00 1,835.00 65,500 0
06-Sep-2021 1,945.00 1,945.00 1,890.00 1,890.00 45,800 0
03-Sep-2021 1,970.00 1,970.00 1,945.00 1,945.00 24,000 0
02-Sep-2021 1,925.00 1,975.00 1,825.00 1,975.00 53,100 0
01-Sep-2021 1,895.00 2,000.00 1,895.00 1,925.00 25,900 0
31-Aug-2021 1,915.00 2,000.00 1,870.00 1,900.00 87,300 0
30-Aug-2021 1,980.00 2,050.00 1,920.00 1,945.00 81,900 0
27-Aug-2021 1,825.00 1,980.00 1,800.00 1,980.00 92,600 0
26-Aug-2021 1,745.00 1,770.00 1,725.00 1,770.00 32,500 0
25-Aug-2021 1,705.00 1,745.00 1,705.00 1,720.00 18,800 0
24-Aug-2021 1,750.00 1,750.00 1,715.00 1,720.00 62,000 0
23-Aug-2021 1,620.00 1,740.00 1,600.00 1,705.00 119,300 0
20-Aug-2021 1,585.00 1,650.00 1,585.00 1,635.00 111,200 0
19-Aug-2021 1,585.00 1,590.00 1,580.00 1,585.00 14,500 0
18-Aug-2021 1,575.00 1,590.00 1,575.00 1,590.00 13,600 0
16-Aug-2021 1,570.00 1,580.00 1,565.00 1,580.00 22,200 0
13-Aug-2021 1,575.00 1,575.00 1,565.00 1,565.00 15,600 0
12-Aug-2021 1,545.00 1,580.00 1,540.00 1,580.00 71,600 0
10-Aug-2021 1,555.00 1,560.00 1,550.00 1,550.00 31,800 0