Price History - BMTR

Kembali ke Company
Ticker: BMTR
Company: PT Global Mediacom Tbk
Date Open High Low Close Volume Value
11-Aug-2022 372.00 378.00 356.00 360.00 237,835,000 0
10-Aug-2022 362.00 384.00 362.00 372.00 229,535,900 0
09-Aug-2022 410.00 416.00 380.00 380.00 482,506,800 0
08-Aug-2022 408.00 418.00 394.00 406.00 349,899,200 0
05-Aug-2022 414.00 426.00 394.00 400.00 409,768,500 0
04-Aug-2022 418.00 444.00 408.00 412.00 574,462,000 0
03-Aug-2022 446.00 456.00 416.00 416.00 838,397,200 0
02-Aug-2022 400.00 454.00 394.00 446.00 1,309,989,300 0
01-Aug-2022 412.00 470.00 386.00 398.00 1,005,019,300 0
29-Jul-2022 340.00 410.00 330.00 406.00 1,435,095,100 0
28-Jul-2022 282.00 352.00 282.00 330.00 964,872,000 0
27-Jul-2022 276.00 282.00 276.00 282.00 13,128,200 0
26-Jul-2022 286.00 290.00 278.00 278.00 47,550,900 0
25-Jul-2022 290.00 292.00 286.00 286.00 18,945,100 0
22-Jul-2022 284.00 290.00 284.00 288.00 22,694,600 0
21-Jul-2022 286.00 288.00 282.00 284.00 13,480,400 0
20-Jul-2022 282.00 288.00 282.00 286.00 23,968,400 0
19-Jul-2022 276.00 284.00 276.00 282.00 17,467,700 0
18-Jul-2022 274.00 282.00 274.00 276.00 36,437,500 0
15-Jul-2022 276.00 280.00 274.00 274.00 27,756,600 0
14-Jul-2022 278.00 280.00 274.00 276.00 30,236,700 0
13-Jul-2022 282.00 286.00 272.00 278.00 48,156,100 0
12-Jul-2022 290.00 292.00 280.00 282.00 45,395,300 0
11-Jul-2022 288.00 296.00 286.00 290.00 40,810,200 0
08-Jul-2022 284.00 292.00 282.00 288.00 23,119,000 0
07-Jul-2022 280.00 286.00 280.00 284.00 16,134,300 0
06-Jul-2022 284.00 286.00 276.00 280.00 24,711,200 0
05-Jul-2022 278.00 286.00 276.00 282.00 17,188,700 0
04-Jul-2022 284.00 288.00 270.00 276.00 63,310,600 0
01-Jul-2022 290.00 292.00 282.00 282.00 72,038,100 0
30-Jun-2022 298.00 302.00 290.00 292.00 67,683,900 0
29-Jun-2022 292.00 310.00 290.00 296.00 191,132,900 0
28-Jun-2022 282.00 306.00 282.00 292.00 84,295,800 0
27-Jun-2022 282.00 310.00 282.00 300.00 282,988,700 0
24-Jun-2022 278.00 284.00 278.00 282.00 18,397,300 0
23-Jun-2022 278.00 282.00 274.00 278.00 18,049,900 0
22-Jun-2022 284.00 288.00 278.00 278.00 31,626,700 0
21-Jun-2022 276.00 284.00 276.00 284.00 38,732,300 0
20-Jun-2022 274.00 280.00 270.00 276.00 20,679,000 0
17-Jun-2022 280.00 284.00 274.00 274.00 31,093,800 0
16-Jun-2022 284.00 290.00 280.00 280.00 34,486,500 0
15-Jun-2022 282.00 288.00 278.00 282.00 31,873,500 0
14-Jun-2022 278.00 286.00 272.00 280.00 51,545,900 0
13-Jun-2022 286.00 286.00 274.00 280.00 72,362,500 0
10-Jun-2022 296.00 302.00 286.00 290.00 132,141,300 0
09-Jun-2022 286.00 296.00 284.00 296.00 86,082,000 0
08-Jun-2022 284.00 302.00 282.00 286.00 180,831,000 0
07-Jun-2022 274.00 284.00 274.00 282.00 81,517,500 0
06-Jun-2022 274.00 278.00 272.00 274.00 30,897,700 0
03-Jun-2022 274.00 280.00 272.00 274.00 38,634,900 0
02-Jun-2022 272.00 286.00 270.00 274.00 115,287,500 0
31-May-2022 264.00 270.00 262.00 270.00 32,540,600 0
30-May-2022 268.00 268.00 262.00 264.00 30,805,600 0
27-May-2022 252.00 264.00 252.00 262.00 41,050,400 0
25-May-2022 252.00 256.00 250.00 252.00 22,226,600 0
24-May-2022 256.00 256.00 250.00 252.00 18,130,900 0
23-May-2022 256.00 256.00 252.00 254.00 8,200,200 0
20-May-2022 252.00 256.00 250.00 254.00 20,831,700 0
19-May-2022 250.00 254.00 250.00 250.00 29,942,300 0
18-May-2022 254.00 256.00 252.00 252.00 28,491,600 0
17-May-2022 256.00 258.00 252.00 252.00 33,253,200 0
13-May-2022 254.00 258.00 252.00 256.00 20,563,700 0
12-May-2022 262.00 264.00 252.00 254.00 50,659,600 0
11-May-2022 266.00 266.00 262.00 262.00 23,360,500 0
10-May-2022 258.00 264.00 254.00 262.00 30,013,300 0
09-May-2022 264.00 266.00 254.00 260.00 52,570,500 0
28-Apr-2022 266.00 272.00 264.00 264.00 26,655,000 0
27-Apr-2022 268.00 272.00 264.00 266.00 18,612,700 0
26-Apr-2022 264.00 272.00 264.00 268.00 22,776,900 0
25-Apr-2022 266.00 268.00 258.00 264.00 37,084,300 0
22-Apr-2022 270.00 272.00 262.00 266.00 38,916,700 0
21-Apr-2022 288.00 288.00 268.00 272.00 105,155,700 0
20-Apr-2022 268.00 286.00 266.00 282.00 184,805,600 0
19-Apr-2022 268.00 270.00 264.00 266.00 26,023,600 0
18-Apr-2022 268.00 270.00 266.00 268.00 36,427,600 0
14-Apr-2022 260.00 268.00 258.00 266.00 52,552,100 0
13-Apr-2022 256.00 260.00 254.00 258.00 14,128,700 0
12-Apr-2022 256.00 260.00 254.00 256.00 14,298,000 0
11-Apr-2022 258.00 262.00 252.00 258.00 27,147,500 0
08-Apr-2022 260.00 264.00 258.00 258.00 13,749,500 0
07-Apr-2022 260.00 260.00 254.00 260.00 14,634,500 0
06-Apr-2022 262.00 264.00 258.00 258.00 13,927,300 0
05-Apr-2022 260.00 264.00 260.00 262.00 12,412,900 0
04-Apr-2022 264.00 268.00 262.00 262.00 19,775,500 0
01-Apr-2022 260.00 266.00 258.00 264.00 20,303,100 0
31-Mar-2022 270.00 274.00 260.00 260.00 54,926,700 0
30-Mar-2022 256.00 272.00 254.00 270.00 172,792,900 0
29-Mar-2022 256.00 258.00 252.00 254.00 20,380,200 0
28-Mar-2022 252.00 258.00 250.00 254.00 26,981,900 0
25-Mar-2022 254.00 254.00 250.00 250.00 13,781,000 0
24-Mar-2022 252.00 258.00 252.00 252.00 27,925,100 0
23-Mar-2022 248.00 254.00 248.00 252.00 24,265,400 0
22-Mar-2022 248.00 252.00 246.00 250.00 25,250,200 0
21-Mar-2022 246.00 250.00 244.00 248.00 36,582,000 0
18-Mar-2022 244.00 246.00 242.00 244.00 17,411,100 0
17-Mar-2022 242.00 246.00 242.00 244.00 10,981,500 0
16-Mar-2022 246.00 248.00 242.00 242.00 11,678,600 0
15-Mar-2022 246.00 246.00 242.00 244.00 15,742,500 0
14-Mar-2022 246.00 250.00 244.00 246.00 10,629,300 0
11-Mar-2022 248.00 250.00 246.00 246.00 17,397,400 0