Price History - BMTR

Kembali ke Company
Ticker: BMTR
Company: PT Global Mediacom Tbk
Date Open High Low Close Volume Value
09-Sep-2024 226.00 228.00 222.00 224.00 13,315,100 0
06-Sep-2024 228.00 230.00 226.00 226.00 13,680,000 0
05-Sep-2024 226.00 232.00 226.00 228.00 23,345,800 0
04-Sep-2024 230.00 230.00 224.00 226.00 18,924,800 0
03-Sep-2024 230.00 232.00 228.00 230.00 9,916,300 0
02-Sep-2024 228.00 232.00 226.00 228.00 34,065,500 0
30-Aug-2024 228.00 232.00 228.00 228.00 34,410,500 0
29-Aug-2024 232.00 234.00 228.00 228.00 43,718,500 0
28-Aug-2024 230.00 234.00 228.00 232.00 18,517,800 0
27-Aug-2024 234.00 236.00 228.00 230.00 28,007,400 0
26-Aug-2024 236.00 238.00 234.00 234.00 58,387,900 0
23-Aug-2024 230.00 240.00 228.00 236.00 58,148,400 0
22-Aug-2024 234.00 236.00 228.00 228.00 47,074,700 0
21-Aug-2024 242.00 248.00 232.00 234.00 108,510,600 0
20-Aug-2024 224.00 252.00 216.00 240.00 254,495,800 0
19-Aug-2024 222.00 224.00 216.00 218.00 11,013,400 0
16-Aug-2024 216.00 224.00 216.00 222.00 17,835,700 0
15-Aug-2024 218.00 220.00 214.00 216.00 12,835,800 0
14-Aug-2024 220.00 220.00 216.00 218.00 7,501,000 0
13-Aug-2024 216.00 220.00 214.00 216.00 12,132,100 0
12-Aug-2024 216.00 218.00 212.00 216.00 7,842,200 0
09-Aug-2024 214.00 218.00 214.00 216.00 10,236,700 0
08-Aug-2024 210.00 214.00 210.00 214.00 10,169,400 0
07-Aug-2024 208.00 214.00 204.00 210.00 10,893,600 0
06-Aug-2024 208.00 212.00 206.00 208.00 17,820,400 0
05-Aug-2024 218.00 220.00 204.00 208.00 31,696,300 0
02-Aug-2024 222.00 224.00 218.00 218.00 11,057,600 0
01-Aug-2024 226.00 226.00 214.00 220.00 34,634,100 0
31-Jul-2024 228.00 228.00 224.00 228.00 7,574,300 0
30-Jul-2024 228.00 230.00 224.00 226.00 10,012,000 0
29-Jul-2024 226.00 232.00 226.00 228.00 17,265,500 0
26-Jul-2024 222.00 228.00 222.00 226.00 13,190,500 0
25-Jul-2024 228.00 228.00 222.00 222.00 18,385,500 0
24-Jul-2024 230.00 230.00 226.00 228.00 8,929,200 0
23-Jul-2024 232.00 234.00 228.00 228.00 18,756,200 0
22-Jul-2024 230.00 234.00 228.00 232.00 34,963,800 0
19-Jul-2024 234.00 234.00 228.00 228.00 31,551,700 0
18-Jul-2024 234.00 236.00 228.00 232.00 25,624,500 0
17-Jul-2024 238.00 242.00 230.00 232.00 58,204,800 0
16-Jul-2024 226.00 232.00 224.00 230.00 31,427,400 0
15-Jul-2024 224.00 228.00 224.00 226.00 37,961,000 0
12-Jul-2024 224.00 228.00 222.00 224.00 13,770,200 0
11-Jul-2024 224.00 228.00 224.00 224.00 13,421,800 0
10-Jul-2024 226.00 234.00 224.00 224.00 47,447,200 0
09-Jul-2024 226.00 228.00 222.00 226.00 22,882,000 0
08-Jul-2024 226.00 228.00 224.00 226.00 12,225,600 0
05-Jul-2024 224.00 228.00 224.00 226.00 10,978,900 0
04-Jul-2024 226.00 230.00 224.00 226.00 22,012,500 0
03-Jul-2024 216.00 228.00 214.00 226.00 39,667,500 0
02-Jul-2024 222.00 224.00 214.00 214.00 24,127,400 0
01-Jul-2024 218.00 220.00 214.00 220.00 10,452,300 0
28-Jun-2024 210.00 218.00 210.00 218.00 48,548,100 0
27-Jun-2024 214.00 214.00 208.00 214.00 24,585,400 0
26-Jun-2024 216.00 216.00 210.00 214.00 19,311,900 0
25-Jun-2024 218.00 220.00 212.00 216.00 11,518,300 0
24-Jun-2024 218.00 224.00 216.00 218.00 60,057,200 0
21-Jun-2024 210.00 220.00 210.00 218.00 69,461,700 0
20-Jun-2024 202.00 210.00 202.00 210.00 23,679,800 0
19-Jun-2024 220.00 220.00 200.00 202.00 88,793,300 0
14-Jun-2024 228.00 228.00 220.00 220.00 93,209,300 0
13-Jun-2024 228.00 230.00 226.00 228.00 71,829,200 0
12-Jun-2024 232.00 232.00 224.00 230.00 90,562,400 0
11-Jun-2024 232.00 232.00 228.00 232.00 63,517,400 0
10-Jun-2024 236.00 236.00 228.00 232.00 81,257,900 0
07-Jun-2024 234.00 238.00 232.00 236.00 63,904,500 0
06-Jun-2024 234.00 234.00 232.00 234.00 54,392,400 0
05-Jun-2024 234.00 238.00 232.00 234.00 63,145,500 0
04-Jun-2024 232.00 238.00 230.00 234.00 92,861,700 0
03-Jun-2024 230.00 232.00 228.00 232.00 55,689,800 0
31-May-2024 232.00 232.00 228.00 232.00 40,587,500 0
30-May-2024 230.00 232.00 226.00 232.00 55,373,600 0
29-May-2024 232.00 232.00 226.00 232.00 79,778,900 0
28-May-2024 230.00 232.00 224.00 232.00 66,736,700 0
27-May-2024 232.00 232.00 224.00 232.00 98,063,200 0
22-May-2024 234.00 234.00 228.00 232.00 76,951,700 0
21-May-2024 232.00 236.00 230.00 232.00 75,490,100 0
20-May-2024 244.00 244.00 232.00 234.00 119,629,200 0
17-May-2024 256.00 256.00 240.00 244.00 115,689,700 0
16-May-2024 232.00 258.00 230.00 250.00 192,376,300 0
15-May-2024 232.00 232.00 228.00 232.00 71,818,300 0
14-May-2024 232.00 232.00 228.00 232.00 102,178,600 0
13-May-2024 234.00 234.00 228.00 232.00 95,412,500 0
08-May-2024 240.00 240.00 234.00 234.00 74,413,800 0
07-May-2024 244.00 244.00 240.00 240.00 74,041,300 0
06-May-2024 238.00 246.00 236.00 244.00 83,810,400 0
03-May-2024 240.00 242.00 236.00 238.00 73,920,200 0
02-May-2024 232.00 244.00 232.00 240.00 93,793,100 0
30-Apr-2024 234.00 236.00 230.00 234.00 72,189,500 0
29-Apr-2024 232.00 232.00 226.00 232.00 76,649,500 0
26-Apr-2024 234.00 234.00 226.00 234.00 77,656,000 0
25-Apr-2024 234.00 236.00 230.00 234.00 85,053,500 0
24-Apr-2024 234.00 236.00 232.00 234.00 71,868,700 0
23-Apr-2024 232.00 236.00 230.00 234.00 81,608,700 0
22-Apr-2024 232.00 232.00 226.00 232.00 82,115,000 0
19-Apr-2024 232.00 234.00 222.00 232.00 94,497,500 0
18-Apr-2024 232.00 232.00 228.00 232.00 61,441,500 0
17-Apr-2024 232.00 236.00 228.00 232.00 65,665,400 0
16-Apr-2024 244.00 244.00 232.00 232.00 78,839,600 0
05-Apr-2024 242.00 246.00 242.00 244.00 62,656,600 0
04-Apr-2024 244.00 250.00 242.00 244.00 76,059,600 0