Price History - MAXI

Kembali ke Company
Ticker: MAXI
Company: PT Maxindo Karya Anugerah Tbk
Date Open High Low Close Volume Value
01-Nov-2023 51.00 51.00 50.00 50.00 15,759,200 0
31-Oct-2023 51.00 51.00 50.00 51.00 23,286,300 0
30-Oct-2023 50.00 51.00 50.00 51.00 16,099,500 0
27-Oct-2023 51.00 51.00 50.00 51.00 40,274,300 0
26-Oct-2023 51.00 52.00 50.00 51.00 41,756,800 0
25-Oct-2023 51.00 52.00 50.00 51.00 34,098,400 0
24-Oct-2023 53.00 53.00 51.00 52.00 51,474,900 0
23-Oct-2023 52.00 53.00 51.00 53.00 19,782,700 0
20-Oct-2023 51.00 52.00 50.00 52.00 15,853,500 0
19-Oct-2023 51.00 51.00 50.00 51.00 3,038,100 0
18-Oct-2023 50.00 51.00 50.00 51.00 17,876,200 0
17-Oct-2023 52.00 53.00 50.00 51.00 43,387,600 0
16-Oct-2023 55.00 55.00 51.00 52.00 86,379,200 0
13-Oct-2023 54.00 55.00 53.00 55.00 71,622,500 0
12-Oct-2023 55.00 55.00 54.00 55.00 24,324,200 0
11-Oct-2023 56.00 56.00 54.00 55.00 39,498,100 0
10-Oct-2023 55.00 56.00 54.00 56.00 40,783,700 0
09-Oct-2023 56.00 57.00 54.00 55.00 43,009,600 0
06-Oct-2023 56.00 57.00 55.00 56.00 47,331,000 0
05-Oct-2023 56.00 57.00 55.00 56.00 69,219,700 0
04-Oct-2023 55.00 56.00 53.00 56.00 86,341,000 0
03-Oct-2023 54.00 56.00 53.00 55.00 80,494,400 0
02-Oct-2023 55.00 56.00 54.00 54.00 51,492,300 0
29-Sep-2023 56.00 58.00 54.00 55.00 197,763,100 0
27-Sep-2023 57.00 57.00 55.00 57.00 43,276,500 0
26-Sep-2023 57.00 58.00 55.00 57.00 46,476,800 0
25-Sep-2023 57.00 58.00 56.00 57.00 73,973,100 0
22-Sep-2023 57.00 58.00 56.00 57.00 65,648,000 0
21-Sep-2023 58.00 59.00 56.00 58.00 46,602,700 0
20-Sep-2023 58.00 59.00 56.00 58.00 48,593,100 0
19-Sep-2023 56.00 59.00 56.00 58.00 70,749,100 0
18-Sep-2023 57.00 58.00 56.00 56.00 30,251,800 0
15-Sep-2023 58.00 59.00 56.00 57.00 49,311,300 0
14-Sep-2023 58.00 60.00 57.00 58.00 40,820,000 0
13-Sep-2023 59.00 60.00 57.00 58.00 45,066,700 0
12-Sep-2023 58.00 61.00 57.00 58.00 69,739,800 0
11-Sep-2023 59.00 61.00 57.00 58.00 26,171,400 0
08-Sep-2023 60.00 62.00 59.00 60.00 30,679,800 0
07-Sep-2023 62.00 65.00 60.00 60.00 39,643,700 0
06-Sep-2023 62.00 63.00 61.00 62.00 31,660,800 0
05-Sep-2023 61.00 63.00 61.00 62.00 21,240,900 0
04-Sep-2023 63.00 63.00 61.00 61.00 17,820,000 0
01-Sep-2023 62.00 64.00 61.00 63.00 21,444,400 0
31-Aug-2023 63.00 64.00 61.00 62.00 24,410,200 0
30-Aug-2023 64.00 66.00 62.00 63.00 57,227,100 0
29-Aug-2023 69.00 69.00 63.00 64.00 46,165,800 0
28-Aug-2023 63.00 64.00 62.00 64.00 22,752,500 0
25-Aug-2023 61.00 65.00 61.00 63.00 58,109,500 0
24-Aug-2023 60.00 63.00 60.00 61.00 22,250,600 0
23-Aug-2023 65.00 66.00 60.00 61.00 80,395,400 0
22-Aug-2023 66.00 67.00 64.00 65.00 70,442,300 0
21-Aug-2023 66.00 69.00 65.00 66.00 44,785,700 0
18-Aug-2023 68.00 70.00 66.00 66.00 45,788,100 0
16-Aug-2023 67.00 69.00 66.00 68.00 79,613,500 0
15-Aug-2023 67.00 68.00 66.00 67.00 38,754,700 0
14-Aug-2023 64.00 67.00 63.00 67.00 86,773,700 0
11-Aug-2023 65.00 66.00 63.00 64.00 46,596,800 0
10-Aug-2023 66.00 67.00 64.00 65.00 57,224,400 0
09-Aug-2023 65.00 67.00 64.00 65.00 90,660,900 0
08-Aug-2023 65.00 67.00 64.00 65.00 58,108,700 0
07-Aug-2023 66.00 68.00 64.00 65.00 80,454,500 0
04-Aug-2023 67.00 70.00 65.00 66.00 87,507,000 0
03-Aug-2023 66.00 71.00 65.00 67.00 147,803,800 0
02-Aug-2023 69.00 69.00 64.00 66.00 102,212,800 0
01-Aug-2023 70.00 72.00 68.00 69.00 73,097,000 0
31-Jul-2023 70.00 73.00 69.00 71.00 64,452,100 0
28-Jul-2023 71.00 73.00 69.00 70.00 108,399,400 0
27-Jul-2023 70.00 73.00 69.00 71.00 151,792,000 0
26-Jul-2023 70.00 73.00 69.00 70.00 153,708,100 0
25-Jul-2023 62.00 72.00 61.00 70.00 354,422,700 0
24-Jul-2023 60.00 64.00 58.00 62.00 103,688,500 0
21-Jul-2023 60.00 60.00 58.00 59.00 21,432,200 0
20-Jul-2023 60.00 61.00 59.00 59.00 60,074,100 0
18-Jul-2023 58.00 61.00 57.00 59.00 88,859,300 0
17-Jul-2023 59.00 61.00 57.00 58.00 73,204,100 0
14-Jul-2023 62.00 62.00 58.00 59.00 115,609,500 0
13-Jul-2023 61.00 64.00 60.00 62.00 142,833,000 0
12-Jul-2023 61.00 63.00 60.00 61.00 122,929,600 0
11-Jul-2023 59.00 64.00 58.00 61.00 198,581,500 0
10-Jul-2023 59.00 62.00 56.00 59.00 183,936,300 0
07-Jul-2023 60.00 65.00 59.00 59.00 214,934,100 0
06-Jul-2023 58.00 60.00 57.00 60.00 79,990,600 0
05-Jul-2023 55.00 58.00 54.00 58.00 122,101,100 0
04-Jul-2023 51.00 57.00 50.00 55.00 197,306,800 0
03-Jul-2023 50.00 52.00 50.00 51.00 24,212,100 0
27-Jun-2023 50.00 51.00 50.00 50.00 26,065,200 0
26-Jun-2023 51.00 52.00 50.00 50.00 23,930,700 0
23-Jun-2023 52.00 53.00 50.00 52.00 19,429,400 0
22-Jun-2023 54.00 54.00 50.00 53.00 87,296,000 0
21-Jun-2023 53.00 54.00 50.00 54.00 231,151,100 0
20-Jun-2023 56.00 57.00 54.00 54.00 46,946,200 0
19-Jun-2023 58.00 58.00 54.00 57.00 73,531,200 0
16-Jun-2023 62.00 62.00 56.00 58.00 90,794,600 0
15-Jun-2023 54.00 63.00 54.00 62.00 572,746,700 0
14-Jun-2023 63.00 63.00 63.00 63.00 41,284,300 0
13-Jun-2023 78.00 78.00 73.00 73.00 79,400,200 0
12-Jun-2023 91.00 95.00 85.00 85.00 243,418,100 0