Price History - BMTR

Kembali ke Company
Ticker: BMTR
Company: PT Global Mediacom Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 264.00 266.00 262.00 262.00 9,600,100 0
28-Dec-2021 266.00 266.00 262.00 264.00 16,844,500 0
27-Dec-2021 260.00 264.00 260.00 262.00 8,979,800 0
24-Dec-2021 260.00 262.00 260.00 260.00 15,852,900 0
23-Dec-2021 262.00 266.00 260.00 260.00 14,826,300 0
22-Dec-2021 262.00 266.00 260.00 262.00 24,254,400 0
21-Dec-2021 258.00 262.00 258.00 260.00 12,902,300 0
20-Dec-2021 260.00 262.00 258.00 258.00 21,291,000 0
17-Dec-2021 264.00 264.00 260.00 260.00 15,508,100 0
16-Dec-2021 264.00 266.00 262.00 262.00 15,511,400 0
15-Dec-2021 264.00 266.00 262.00 264.00 20,687,800 0
14-Dec-2021 264.00 264.00 262.00 264.00 14,289,100 0
13-Dec-2021 264.00 266.00 262.00 264.00 36,023,900 0
10-Dec-2021 264.00 266.00 262.00 262.00 32,881,500 0
09-Dec-2021 264.00 266.00 262.00 264.00 54,729,600 0
08-Dec-2021 268.00 270.00 262.00 262.00 43,389,400 0
07-Dec-2021 266.00 272.00 266.00 268.00 17,638,500 0
06-Dec-2021 268.00 272.00 266.00 266.00 16,681,100 0
03-Dec-2021 266.00 274.00 266.00 268.00 24,213,700 0
02-Dec-2021 262.00 268.00 262.00 266.00 14,098,300 0
01-Dec-2021 268.00 270.00 262.00 262.00 29,450,700 0
30-Nov-2021 268.00 270.00 264.00 266.00 20,907,200 0
29-Nov-2021 268.00 270.00 260.00 268.00 40,475,300 0
26-Nov-2021 274.00 274.00 264.00 266.00 40,388,700 0
25-Nov-2021 272.00 276.00 268.00 272.00 22,389,100 0
24-Nov-2021 272.00 274.00 270.00 272.00 16,008,700 0
23-Nov-2021 276.00 276.00 272.00 272.00 13,868,800 0
22-Nov-2021 274.00 278.00 272.00 274.00 22,695,400 0
19-Nov-2021 274.00 278.00 272.00 274.00 14,426,700 0
18-Nov-2021 274.00 278.00 272.00 274.00 18,338,300 0
17-Nov-2021 276.00 278.00 272.00 274.00 18,871,700 0
16-Nov-2021 280.00 280.00 274.00 276.00 22,961,400 0
15-Nov-2021 274.00 284.00 274.00 280.00 55,714,400 0
12-Nov-2021 278.00 280.00 274.00 274.00 20,080,200 0
11-Nov-2021 280.00 282.00 276.00 278.00 19,448,100 0
10-Nov-2021 276.00 290.00 276.00 280.00 108,545,700 0
09-Nov-2021 276.00 280.00 274.00 276.00 25,150,200 0
08-Nov-2021 276.00 278.00 274.00 276.00 26,178,100 0
05-Nov-2021 272.00 278.00 272.00 276.00 35,464,300 0
04-Nov-2021 268.00 274.00 266.00 272.00 39,543,200 0
03-Nov-2021 268.00 270.00 264.00 268.00 12,596,500 0
02-Nov-2021 268.00 270.00 266.00 268.00 10,658,500 0
01-Nov-2021 270.00 272.00 266.00 268.00 13,679,000 0
29-Oct-2021 266.00 270.00 264.00 270.00 16,143,000 0
28-Oct-2021 268.00 270.00 264.00 266.00 34,665,200 0
27-Oct-2021 274.00 276.00 266.00 268.00 41,273,700 0
26-Oct-2021 276.00 278.00 274.00 274.00 15,108,500 0
25-Oct-2021 276.00 278.00 274.00 276.00 13,778,200 0
22-Oct-2021 278.00 280.00 272.00 276.00 28,264,000 0
21-Oct-2021 280.00 284.00 276.00 278.00 32,534,900 0
19-Oct-2021 276.00 280.00 274.00 280.00 40,588,400 0
18-Oct-2021 272.00 276.00 272.00 276.00 26,783,200 0
15-Oct-2021 274.00 276.00 270.00 272.00 19,381,700 0