Price History - BBMD

Kembali ke Company
Ticker: BBMD
Company: PT Bank Mestika Dharma Tbk.
Date Open High Low Close Volume Value
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
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