Price History - BBMD

Kembali ke Company
Ticker: BBMD
Company: PT Bank Mestika Dharma Tbk.
Date Open High Low Close Volume Value
19-May-2026 1,900.00 1,900.00 1,895.00 1,900.00 1,400 0
18-May-2026 1,935.00 1,950.00 1,890.00 1,895.00 2,700 0
15-May-2026 1,915.00 1,915.00 1,915.00 1,915.00 0 0
14-May-2026 1,915.00 1,915.00 1,915.00 1,915.00 0 0
13-May-2026 1,915.00 1,915.00 1,915.00 1,915.00 0 0
12-May-2026 1,925.00 1,925.00 1,915.00 1,915.00 3,400 0
11-May-2026 2,050.00 2,050.00 2,000.00 2,000.00 5,500 0
08-May-2026 1,950.00 2,000.00 1,950.00 2,000.00 200 0
07-May-2026 1,990.00 2,040.00 1,915.00 1,935.00 500 0
06-May-2026 1,915.00 1,915.00 1,915.00 1,915.00 0 0
05-May-2026 1,915.00 1,915.00 1,915.00 1,915.00 100 0
04-May-2026 1,890.00 1,990.00 1,885.00 1,915.00 1,000 0
30-Apr-2026 2,000.00 2,000.00 1,990.00 1,990.00 600 0
29-Apr-2026 2,020.00 2,020.00 2,000.00 2,000.00 200 0
28-Apr-2026 2,020.00 2,020.00 2,020.00 2,020.00 0 0
27-Apr-2026 2,020.00 2,020.00 2,020.00 2,020.00 100 0
24-Apr-2026 2,020.00 2,020.00 2,020.00 2,020.00 0 0
23-Apr-2026 2,000.00 2,020.00 2,000.00 2,020.00 900 0
22-Apr-2026 2,010.00 2,010.00 2,010.00 2,010.00 500 0
21-Apr-2026 2,040.00 2,040.00 2,040.00 2,040.00 100 0
20-Apr-2026 1,930.00 1,930.00 1,900.00 1,900.00 2,200 0
17-Apr-2026 1,930.00 1,930.00 1,930.00 1,930.00 200 0
16-Apr-2026 1,930.00 1,930.00 1,910.00 1,930.00 26,300 0
15-Apr-2026 1,930.00 1,930.00 1,930.00 1,930.00 300 0
14-Apr-2026 1,930.00 1,930.00 1,930.00 1,930.00 500 0
13-Apr-2026 1,880.00 1,930.00 1,880.00 1,930.00 1,600 0
10-Apr-2026 1,930.00 1,935.00 1,930.00 1,930.00 500 0
09-Apr-2026 1,975.00 1,975.00 1,900.00 1,900.00 15,300 0
08-Apr-2026 1,980.00 1,980.00 1,980.00 1,980.00 1,100 0
07-Apr-2026 1,980.00 1,980.00 1,980.00 1,980.00 100 0
06-Apr-2026 1,980.00 1,980.00 1,980.00 1,980.00 0 0
02-Apr-2026 1,980.00 1,980.00 1,980.00 1,980.00 0 0
01-Apr-2026 1,980.00 1,980.00 1,980.00 1,980.00 0 0
31-Mar-2026 1,960.00 1,980.00 1,960.00 1,980.00 200 0
30-Mar-2026 1,950.00 1,950.00 1,930.00 1,945.00 2,400 0
27-Mar-2026 2,000.00 2,000.00 2,000.00 2,000.00 0 0
26-Mar-2026 2,000.00 2,000.00 2,000.00 2,000.00 0 0
25-Mar-2026 2,000.00 2,000.00 2,000.00 2,000.00 100 0
17-Mar-2026 1,960.00 1,980.00 1,945.00 1,980.00 1,100 0
16-Mar-2026 2,100.00 2,100.00 1,945.00 1,945.00 4,500 0
13-Mar-2026 2,100.00 2,100.00 1,940.00 2,020.00 1,100 0
12-Mar-2026 1,990.00 1,990.00 1,990.00 1,990.00 100 0
11-Mar-2026 2,000.00 2,050.00 1,990.00 1,990.00 800 0
10-Mar-2026 2,000.00 2,000.00 1,940.00 1,975.00 300 0
09-Mar-2026 2,000.00 2,000.00 2,000.00 2,000.00 0 0
06-Mar-2026 2,000.00 2,000.00 2,000.00 2,000.00 100 0
05-Mar-2026 1,965.00 1,970.00 1,965.00 1,970.00 1,100 0
04-Mar-2026 1,950.00 1,950.00 1,940.00 1,940.00 1,000 0
03-Mar-2026 1,945.00 1,950.00 1,945.00 1,950.00 600 0
02-Mar-2026 2,000.00 2,020.00 2,000.00 2,020.00 600 0
27-Feb-2026 1,970.00 1,970.00 1,970.00 1,970.00 100 0
26-Feb-2026 1,970.00 1,970.00 1,970.00 1,970.00 0 0
25-Feb-2026 1,970.00 1,970.00 1,970.00 1,970.00 0 0
24-Feb-2026 1,970.00 1,970.00 1,970.00 1,970.00 0 0
23-Feb-2026 1,975.00 1,975.00 1,970.00 1,970.00 300 0
20-Feb-2026 2,000.00 2,000.00 2,000.00 2,000.00 100 0
19-Feb-2026 2,000.00 2,000.00 2,000.00 2,000.00 100 0
18-Feb-2026 2,030.00 2,030.00 2,030.00 2,030.00 200 0
13-Feb-2026 2,030.00 2,030.00 2,030.00 2,030.00 300 0
12-Feb-2026 2,020.00 2,020.00 2,020.00 2,020.00 7,800 0
11-Feb-2026 1,990.00 1,990.00 1,985.00 1,990.00 300 0
10-Feb-2026 2,070.00 2,070.00 2,070.00 2,070.00 0 0
09-Feb-2026 2,070.00 2,070.00 2,070.00 2,070.00 100 0
06-Feb-2026 2,030.00 2,030.00 1,995.00 1,995.00 300 0
05-Feb-2026 1,960.00 2,020.00 1,960.00 2,000.00 500 0
04-Feb-2026 1,955.00 1,955.00 1,955.00 1,955.00 100 0
03-Feb-2026 1,950.00 2,050.00 1,950.00 1,960.00 3,300 0
02-Feb-2026 1,950.00 1,950.00 1,950.00 1,950.00 300 0
30-Jan-2026 1,995.00 1,995.00 1,995.00 1,995.00 200 0
29-Jan-2026 1,990.00 1,990.00 1,950.00 1,950.00 4,100 0
28-Jan-2026 1,990.00 2,090.00 1,965.00 1,990.00 5,000 0
27-Jan-2026 1,990.00 2,060.00 1,960.00 1,965.00 1,400 0
26-Jan-2026 1,955.00 1,990.00 1,955.00 1,955.00 600 0
23-Jan-2026 1,955.00 2,070.00 1,955.00 1,955.00 4,600 0
22-Jan-2026 2,100.00 2,100.00 1,955.00 2,050.00 1,800 0
21-Jan-2026 2,050.00 2,050.00 2,050.00 2,050.00 600 0
20-Jan-2026 2,090.00 2,090.00 2,090.00 2,090.00 100 0
19-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
15-Jan-2026 2,100.00 2,100.00 2,100.00 2,100.00 0 0
14-Jan-2026 2,100.00 2,100.00 2,050.00 2,100.00 5,000 0
13-Jan-2026 1,965.00 2,030.00 1,965.00 2,030.00 300 0
12-Jan-2026 1,990.00 1,990.00 1,990.00 1,990.00 0 0
09-Jan-2026 1,990.00 1,990.00 1,990.00 1,990.00 1,600 0
08-Jan-2026 2,070.00 2,070.00 2,000.00 2,040.00 2,600 0
07-Jan-2026 2,080.00 2,080.00 2,080.00 2,080.00 1,700 0
06-Jan-2026 2,040.00 2,100.00 2,040.00 2,080.00 9,900 0
05-Jan-2026 2,040.00 2,040.00 2,040.00 2,040.00 1,900 0
02-Jan-2026 2,050.00 2,050.00 2,050.00 2,050.00 0 0
30-Dec-2025 2,050.00 2,050.00 2,050.00 2,050.00 500 0
29-Dec-2025 2,070.00 2,070.00 2,070.00 2,070.00 100 0
24-Dec-2025 2,010.00 2,010.00 2,010.00 2,010.00 0 0
23-Dec-2025 2,080.00 2,080.00 2,010.00 2,010.00 300 0
22-Dec-2025 2,050.00 2,100.00 1,995.00 1,995.00 300 0
19-Dec-2025 2,050.00 2,050.00 2,050.00 2,050.00 100 0
18-Dec-2025 2,030.00 2,030.00 2,030.00 2,030.00 0 0
17-Dec-2025 2,030.00 2,030.00 2,030.00 2,030.00 200 0
16-Dec-2025 1,995.00 1,995.00 1,995.00 1,995.00 0 0
15-Dec-2025 2,000.00 2,000.00 1,995.00 1,995.00 1,100 0
12-Dec-2025 1,975.00 1,975.00 1,975.00 1,975.00 200 0
11-Dec-2025 1,985.00 1,985.00 1,970.00 1,975.00 1,900 0