Price History - BMTR

Kembali ke Company
Ticker: BMTR
Company: PT Global Mediacom Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 246.00 250.00 242.00 248.00 24,389,600 0
09-Mar-2022 244.00 248.00 240.00 244.00 28,166,800 0
08-Mar-2022 250.00 250.00 242.00 244.00 22,206,500 0
07-Mar-2022 244.00 250.00 242.00 248.00 32,774,700 0
04-Mar-2022 248.00 250.00 244.00 244.00 44,745,900 0
02-Mar-2022 252.00 254.00 248.00 248.00 33,745,900 0
01-Mar-2022 254.00 256.00 252.00 252.00 18,716,600 0
25-Feb-2022 250.00 256.00 246.00 254.00 17,222,700 0
24-Feb-2022 260.00 262.00 248.00 250.00 64,241,300 0
23-Feb-2022 260.00 262.00 258.00 260.00 10,825,600 0
22-Feb-2022 262.00 264.00 260.00 260.00 19,809,300 0
21-Feb-2022 266.00 272.00 262.00 262.00 40,051,500 0
18-Feb-2022 260.00 268.00 258.00 266.00 43,565,800 0
17-Feb-2022 262.00 264.00 260.00 260.00 23,577,600 0
16-Feb-2022 264.00 270.00 262.00 262.00 33,982,600 0
15-Feb-2022 262.00 264.00 260.00 262.00 18,138,300 0
14-Feb-2022 266.00 268.00 256.00 262.00 32,049,500 0
11-Feb-2022 266.00 274.00 264.00 266.00 48,382,200 0
10-Feb-2022 264.00 278.00 264.00 266.00 104,666,600 0
09-Feb-2022 254.00 272.00 254.00 264.00 169,260,300 0
08-Feb-2022 256.00 260.00 252.00 254.00 28,569,100 0
07-Feb-2022 250.00 256.00 248.00 256.00 34,476,300 0
04-Feb-2022 246.00 254.00 244.00 248.00 33,625,800 0
03-Feb-2022 250.00 252.00 244.00 246.00 30,395,700 0
02-Feb-2022 252.00 256.00 248.00 250.00 49,746,800 0
31-Jan-2022 242.00 254.00 240.00 252.00 34,897,900 0
28-Jan-2022 240.00 242.00 236.00 242.00 17,809,900 0
27-Jan-2022 244.00 244.00 238.00 240.00 42,181,400 0
26-Jan-2022 240.00 250.00 238.00 244.00 45,421,400 0
25-Jan-2022 242.00 246.00 238.00 240.00 28,091,100 0
24-Jan-2022 244.00 248.00 240.00 244.00 28,939,600 0
21-Jan-2022 244.00 248.00 240.00 244.00 28,283,100 0
20-Jan-2022 244.00 244.00 240.00 240.00 23,601,700 0
19-Jan-2022 244.00 246.00 240.00 244.00 27,544,200 0
18-Jan-2022 248.00 248.00 242.00 244.00 19,271,500 0
17-Jan-2022 250.00 252.00 246.00 246.00 24,369,300 0
14-Jan-2022 252.00 254.00 250.00 250.00 16,022,000 0
13-Jan-2022 250.00 254.00 248.00 252.00 14,145,000 0
12-Jan-2022 250.00 254.00 250.00 250.00 21,710,500 0
11-Jan-2022 258.00 260.00 248.00 250.00 54,154,200 0
10-Jan-2022 258.00 262.00 256.00 258.00 28,503,400 0
07-Jan-2022 262.00 264.00 258.00 258.00 38,386,100 0
06-Jan-2022 262.00 264.00 260.00 262.00 15,757,800 0
05-Jan-2022 264.00 266.00 262.00 262.00 9,261,900 0
04-Jan-2022 262.00 268.00 262.00 264.00 12,923,000 0
03-Jan-2022 260.00 266.00 260.00 262.00 18,532,100 0
30-Dec-2021 264.00 264.00 260.00 260.00 17,121,700 0