Price History - BBMD

Kembali ke Company
Ticker: BBMD
Company: PT Bank Mestika Dharma Tbk.
Date Open High Low Close Volume Value
07-Oct-2025 2,130.00 2,130.00 2,130.00 2,130.00 100 0
06-Oct-2025 2,100.00 2,140.00 2,100.00 2,130.00 900 0
03-Oct-2025 2,090.00 2,100.00 2,070.00 2,090.00 3,300 0
02-Oct-2025 2,060.00 2,080.00 2,040.00 2,080.00 2,500 0
01-Oct-2025 2,050.00 2,100.00 2,050.00 2,060.00 5,700 0
30-Sep-2025 2,080.00 2,120.00 2,080.00 2,120.00 1,700 0
29-Sep-2025 2,090.00 2,130.00 2,090.00 2,090.00 3,700 0
26-Sep-2025 2,110.00 2,130.00 2,090.00 2,090.00 6,100 0
25-Sep-2025 2,090.00 2,110.00 2,090.00 2,110.00 1,200 0
24-Sep-2025 2,120.00 2,120.00 2,100.00 2,100.00 300 0
23-Sep-2025 2,090.00 2,090.00 2,090.00 2,090.00 300 0
22-Sep-2025 2,140.00 2,140.00 2,110.00 2,110.00 200 0
19-Sep-2025 2,100.00 2,130.00 2,100.00 2,130.00 400 0
18-Sep-2025 2,170.00 2,180.00 2,100.00 2,100.00 5,200 0
17-Sep-2025 2,120.00 2,170.00 2,100.00 2,170.00 3,600 0
16-Sep-2025 2,120.00 2,120.00 2,120.00 2,120.00 0 0
15-Sep-2025 2,180.00 2,180.00 2,100.00 2,120.00 6,300 0
12-Sep-2025 2,200.00 2,200.00 2,180.00 2,180.00 1,100 0
11-Sep-2025 2,090.00 2,140.00 2,080.00 2,140.00 2,300 0
10-Sep-2025 2,110.00 2,110.00 2,110.00 2,110.00 1,300 0
09-Sep-2025 2,090.00 2,090.00 2,090.00 2,090.00 100 0
08-Sep-2025 2,110.00 2,120.00 2,090.00 2,090.00 900 0
04-Sep-2025 2,120.00 2,150.00 2,080.00 2,130.00 7,200 0
03-Sep-2025 2,110.00 2,120.00 2,110.00 2,120.00 800 0
02-Sep-2025 2,110.00 2,110.00 2,110.00 2,110.00 400 0
01-Sep-2025 2,090.00 2,140.00 2,090.00 2,140.00 2,200 0
29-Aug-2025 2,150.00 2,150.00 2,150.00 2,150.00 0 0
28-Aug-2025 2,150.00 2,150.00 2,100.00 2,150.00 400 0
27-Aug-2025 2,080.00 2,080.00 2,080.00 2,080.00 1,600 0
26-Aug-2025 2,080.00 2,080.00 2,080.00 2,080.00 700 0
25-Aug-2025 2,100.00 2,110.00 2,080.00 2,110.00 600 0
22-Aug-2025 2,110.00 2,110.00 2,080.00 2,110.00 1,100 0
21-Aug-2025 2,110.00 2,110.00 2,110.00 2,110.00 0 0
20-Aug-2025 2,110.00 2,120.00 2,080.00 2,110.00 13,700 0
19-Aug-2025 2,130.00 2,140.00 2,080.00 2,080.00 2,800 0
15-Aug-2025 2,110.00 2,110.00 2,110.00 2,110.00 0 0
14-Aug-2025 2,080.00 2,120.00 2,080.00 2,110.00 1,300 0
13-Aug-2025 2,130.00 2,130.00 2,110.00 2,110.00 700 0
12-Aug-2025 2,100.00 2,100.00 2,100.00 2,100.00 100 0
11-Aug-2025 2,110.00 2,110.00 2,110.00 2,110.00 0 0
08-Aug-2025 2,130.00 2,130.00 2,080.00 2,110.00 1,500 0
07-Aug-2025 2,090.00 2,090.00 2,090.00 2,090.00 1,900 0
06-Aug-2025 2,150.00 2,190.00 2,100.00 2,130.00 6,500 0
05-Aug-2025 2,100.00 2,160.00 2,100.00 2,160.00 13,000 0
04-Aug-2025 2,120.00 2,160.00 2,100.00 2,150.00 378,200 0
01-Aug-2025 2,180.00 2,180.00 2,170.00 2,170.00 300 0
31-Jul-2025 2,140.00 2,200.00 2,110.00 2,190.00 4,800 0
30-Jul-2025 2,150.00 2,170.00 2,100.00 2,170.00 1,400 0
29-Jul-2025 2,140.00 2,170.00 2,090.00 2,150.00 20,000 0
28-Jul-2025 2,190.00 2,200.00 2,140.00 2,190.00 400 0
25-Jul-2025 2,160.00 2,180.00 2,160.00 2,180.00 300 0
24-Jul-2025 2,190.00 2,190.00 2,110.00 2,120.00 1,000 0
23-Jul-2025 2,180.00 2,200.00 2,130.00 2,200.00 1,400 0
22-Jul-2025 2,180.00 2,200.00 2,130.00 2,200.00 1,500 0
21-Jul-2025 2,100.00 2,180.00 2,100.00 2,180.00 400 0
18-Jul-2025 2,200.00 2,200.00 2,120.00 2,200.00 1,300 0
17-Jul-2025 2,100.00 2,200.00 2,100.00 2,200.00 200 0
16-Jul-2025 2,110.00 2,190.00 2,100.00 2,180.00 10,200 0
15-Jul-2025 2,200.00 2,200.00 2,050.00 2,110.00 6,100 0
14-Jul-2025 2,050.00 2,140.00 2,050.00 2,090.00 7,100 0
11-Jul-2025 2,070.00 2,080.00 2,050.00 2,080.00 1,500 0
10-Jul-2025 2,110.00 2,110.00 2,070.00 2,080.00 500 0
09-Jul-2025 2,070.00 2,120.00 2,060.00 2,120.00 1,700 0
08-Jul-2025 2,070.00 2,120.00 2,070.00 2,120.00 1,300 0
07-Jul-2025 2,130.00 2,130.00 2,130.00 2,130.00 0 0
04-Jul-2025 2,050.00 2,130.00 2,040.00 2,130.00 2,200 0
03-Jul-2025 2,140.00 2,140.00 2,140.00 2,140.00 0 0
02-Jul-2025 2,100.00 2,140.00 2,100.00 2,140.00 200 0
01-Jul-2025 2,100.00 2,130.00 2,050.00 2,120.00 15,900 0
30-Jun-2025 2,300.00 2,300.00 2,100.00 2,180.00 13,600 0
26-Jun-2025 2,170.00 2,180.00 2,100.00 2,170.00 800 0
25-Jun-2025 2,100.00 2,180.00 2,100.00 2,180.00 1,200 0
24-Jun-2025 2,180.00 2,270.00 2,180.00 2,200.00 5,600 0
23-Jun-2025 2,180.00 2,180.00 2,180.00 2,180.00 0 0
20-Jun-2025 2,080.00 2,180.00 2,080.00 2,180.00 1,300 0
19-Jun-2025 2,180.00 2,190.00 2,100.00 2,190.00 700 0
18-Jun-2025 2,190.00 2,190.00 2,190.00 2,190.00 0 0
17-Jun-2025 2,200.00 2,200.00 2,160.00 2,190.00 1,400 0
16-Jun-2025 2,240.00 2,240.00 2,200.00 2,200.00 1,400 0
13-Jun-2025 2,190.00 2,260.00 2,190.00 2,260.00 5,500 0
12-Jun-2025 2,100.00 2,200.00 2,100.00 2,200.00 3,000 0
11-Jun-2025 2,010.00 2,180.00 2,000.00 2,180.00 1,200 0
10-Jun-2025 2,170.00 2,170.00 2,170.00 2,170.00 100 0
05-Jun-2025 2,170.00 2,170.00 2,170.00 2,170.00 100 0
04-Jun-2025 2,100.00 2,170.00 2,100.00 2,170.00 400 0
03-Jun-2025 2,100.00 2,180.00 2,100.00 2,180.00 18,300 0
02-Jun-2025 2,150.00 2,150.00 2,030.00 2,140.00 3,600 0
28-May-2025 2,050.00 2,100.00 2,000.00 2,030.00 600 0
27-May-2025 2,050.00 2,110.00 2,050.00 2,080.00 800 0
26-May-2025 2,140.00 2,140.00 2,050.00 2,140.00 1,200 0
23-May-2025 2,070.00 2,130.00 2,070.00 2,130.00 500 0
22-May-2025 2,150.00 2,150.00 2,060.00 2,140.00 400 0
21-May-2025 2,150.00 2,150.00 2,150.00 2,150.00 100 0
20-May-2025 2,140.00 2,190.00 2,120.00 2,140.00 900 0
19-May-2025 2,190.00 2,190.00 2,090.00 2,120.00 3,400 0
16-May-2025 2,070.00 2,190.00 2,070.00 2,190.00 500 0
15-May-2025 2,120.00 2,120.00 2,060.00 2,110.00 1,300 0
14-May-2025 2,140.00 2,150.00 2,100.00 2,150.00 1,700 0
09-May-2025 2,140.00 2,180.00 2,040.00 2,180.00 2,300 0
08-May-2025 2,100.00 2,140.00 2,100.00 2,140.00 300 0