Price History - BMTR

Kembali ke Company
Ticker: BMTR
Company: PT Global Mediacom Tbk
Date Open High Low Close Volume Value
03-Apr-2024 248.00 248.00 242.00 244.00 65,273,900 0
02-Apr-2024 240.00 248.00 236.00 248.00 83,995,400 0
01-Apr-2024 246.00 248.00 238.00 240.00 75,764,900 0
28-Mar-2024 256.00 256.00 244.00 248.00 61,299,400 0
27-Mar-2024 256.00 260.00 250.00 256.00 77,702,600 0
26-Mar-2024 258.00 258.00 244.00 256.00 113,168,600 0
25-Mar-2024 246.00 246.00 240.00 246.00 66,170,800 0
22-Mar-2024 246.00 246.00 240.00 246.00 128,781,100 0
21-Mar-2024 236.00 248.00 234.00 246.00 69,445,700 0
20-Mar-2024 238.00 240.00 232.00 236.00 80,615,300 0
19-Mar-2024 234.00 238.00 232.00 238.00 87,628,700 0
18-Mar-2024 234.00 234.00 230.00 234.00 60,320,700 0
15-Mar-2024 240.00 240.00 232.00 234.00 55,639,600 0
14-Mar-2024 242.00 242.00 236.00 240.00 66,629,100 0
13-Mar-2024 236.00 240.00 230.00 240.00 72,018,600 0
08-Mar-2024 234.00 242.00 230.00 236.00 74,041,500 0
07-Mar-2024 234.00 236.00 230.00 234.00 54,659,300 0
06-Mar-2024 222.00 236.00 220.00 234.00 72,662,000 0
05-Mar-2024 230.00 232.00 220.00 224.00 89,416,500 0
04-Mar-2024 232.00 234.00 230.00 232.00 58,170,600 0
01-Mar-2024 238.00 240.00 232.00 232.00 78,330,600 0
29-Feb-2024 240.00 242.00 236.00 238.00 41,953,600 0
28-Feb-2024 242.00 242.00 238.00 240.00 49,962,600 0
27-Feb-2024 244.00 244.00 240.00 242.00 38,504,800 0
26-Feb-2024 246.00 248.00 242.00 244.00 44,890,500 0
23-Feb-2024 246.00 248.00 242.00 246.00 33,700,100 0
22-Feb-2024 246.00 248.00 244.00 246.00 32,867,100 0
21-Feb-2024 242.00 246.00 240.00 246.00 36,212,300 0
20-Feb-2024 244.00 244.00 240.00 242.00 43,324,200 0
19-Feb-2024 248.00 248.00 242.00 244.00 43,784,000 0
16-Feb-2024 244.00 252.00 244.00 248.00 54,553,300 0
15-Feb-2024 244.00 252.00 240.00 246.00 93,721,100 0
13-Feb-2024 248.00 248.00 244.00 246.00 50,579,600 0
12-Feb-2024 254.00 254.00 246.00 248.00 61,711,000 0
07-Feb-2024 254.00 254.00 250.00 254.00 49,157,400 0
06-Feb-2024 252.00 254.00 252.00 254.00 32,226,400 0
05-Feb-2024 258.00 258.00 252.00 252.00 38,183,500 0
02-Feb-2024 256.00 258.00 252.00 258.00 43,203,500 0
01-Feb-2024 258.00 258.00 254.00 256.00 41,054,000 0
31-Jan-2024 260.00 260.00 254.00 256.00 37,280,300 0
30-Jan-2024 254.00 260.00 250.00 260.00 53,767,200 0
29-Jan-2024 260.00 260.00 254.00 254.00 47,747,300 0
26-Jan-2024 260.00 260.00 256.00 260.00 38,768,100 0
25-Jan-2024 262.00 262.00 256.00 260.00 30,842,300 0
24-Jan-2024 260.00 260.00 256.00 260.00 45,800,200 0
23-Jan-2024 266.00 266.00 258.00 260.00 51,345,100 0
22-Jan-2024 266.00 270.00 262.00 266.00 51,476,600 0
19-Jan-2024 264.00 266.00 262.00 266.00 38,892,900 0
18-Jan-2024 268.00 272.00 262.00 264.00 71,579,200 0
17-Jan-2024 274.00 278.00 266.00 268.00 89,338,000 0
16-Jan-2024 260.00 282.00 260.00 274.00 246,300,700 0
15-Jan-2024 262.00 262.00 258.00 262.00 38,021,100 0
12-Jan-2024 260.00 262.00 256.00 262.00 58,108,200 0
11-Jan-2024 262.00 262.00 256.00 260.00 51,386,600 0
10-Jan-2024 262.00 262.00 258.00 262.00 33,752,000 0
09-Jan-2024 264.00 266.00 260.00 262.00 48,854,300 0
08-Jan-2024 270.00 270.00 264.00 266.00 36,218,300 0
05-Jan-2024 266.00 270.00 264.00 270.00 45,306,300 0
04-Jan-2024 270.00 270.00 258.00 266.00 69,387,500 0
03-Jan-2024 270.00 274.00 268.00 270.00 39,240,500 0
02-Jan-2024 270.00 270.00 264.00 270.00 38,352,700 0
29-Dec-2023 264.00 268.00 262.00 268.00 47,571,000 0
28-Dec-2023 266.00 266.00 260.00 264.00 34,497,400 0
27-Dec-2023 266.00 268.00 262.00 266.00 49,623,400 0
22-Dec-2023 266.00 268.00 262.00 266.00 44,867,100 0
21-Dec-2023 264.00 266.00 260.00 266.00 41,390,600 0
20-Dec-2023 256.00 264.00 254.00 264.00 65,604,700 0
19-Dec-2023 256.00 256.00 252.00 256.00 30,413,300 0
18-Dec-2023 258.00 258.00 254.00 256.00 35,761,400 0
15-Dec-2023 256.00 258.00 254.00 258.00 39,962,900 0
14-Dec-2023 256.00 258.00 254.00 256.00 30,431,200 0
13-Dec-2023 256.00 258.00 252.00 256.00 30,154,400 0
12-Dec-2023 256.00 256.00 252.00 256.00 37,887,800 0
11-Dec-2023 260.00 262.00 254.00 256.00 37,939,800 0
08-Dec-2023 260.00 260.00 256.00 260.00 41,756,300 0
07-Dec-2023 262.00 264.00 258.00 260.00 41,314,600 0
06-Dec-2023 266.00 268.00 262.00 264.00 23,989,800 0
05-Dec-2023 274.00 274.00 264.00 266.00 41,926,300 0
04-Dec-2023 266.00 274.00 264.00 274.00 78,530,800 0
01-Dec-2023 260.00 266.00 260.00 266.00 43,373,000 0
30-Nov-2023 266.00 266.00 260.00 260.00 35,410,600 0
29-Nov-2023 266.00 268.00 262.00 266.00 32,531,600 0
28-Nov-2023 274.00 274.00 266.00 266.00 43,781,100 0
27-Nov-2023 268.00 274.00 264.00 274.00 63,139,300 0
24-Nov-2023 262.00 268.00 260.00 268.00 49,919,600 0
23-Nov-2023 258.00 264.00 256.00 264.00 53,431,900 0
22-Nov-2023 260.00 260.00 254.00 258.00 40,325,900 0
21-Nov-2023 266.00 266.00 258.00 260.00 50,480,900 0
20-Nov-2023 266.00 268.00 258.00 264.00 76,709,300 0
17-Nov-2023 268.00 268.00 262.00 266.00 38,180,500 0
16-Nov-2023 268.00 268.00 262.00 268.00 36,484,600 0
15-Nov-2023 258.00 270.00 258.00 268.00 60,244,200 0
14-Nov-2023 262.00 264.00 256.00 258.00 42,135,600 0
13-Nov-2023 250.00 264.00 250.00 262.00 36,731,700 0
10-Nov-2023 264.00 264.00 260.00 264.00 33,994,600 0
09-Nov-2023 262.00 264.00 260.00 264.00 34,963,900 0
08-Nov-2023 264.00 264.00 260.00 262.00 40,988,700 0
07-Nov-2023 268.00 270.00 262.00 264.00 38,762,900 0
06-Nov-2023 268.00 270.00 264.00 268.00 31,551,000 0
03-Nov-2023 268.00 268.00 262.00 268.00 40,799,200 0