Bank Mayapada Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 362.00 | 362.00 | 348.00 | 350.00 | 350.00 | 18,384,100 |
| 2024-05-06 | 348.00 | 364.00 | 338.00 | 360.00 | 360.00 | 33,245,200 |
| 2024-05-03 | 356.00 | 362.00 | 346.00 | 346.00 | 346.00 | 19,639,300 |
| 2024-05-02 | 356.00 | 364.00 | 340.00 | 356.00 | 356.00 | 45,933,600 |
| 2024-04-30 | 360.00 | 370.00 | 354.00 | 354.00 | 354.00 | 24,912,600 |
| 2024-04-29 | 358.00 | 364.00 | 350.00 | 360.00 | 360.00 | 21,413,400 |
| 2024-04-26 | 358.00 | 368.00 | 338.00 | 356.00 | 356.00 | 60,778,200 |
| 2024-04-25 | 352.00 | 364.00 | 346.00 | 358.00 | 358.00 | 37,739,400 |
| 2024-04-24 | 344.00 | 356.00 | 344.00 | 352.00 | 352.00 | 18,095,700 |
| 2024-04-23 | 338.00 | 372.00 | 336.00 | 346.00 | 346.00 | 86,508,800 |
| 2024-04-22 | 338.00 | 344.00 | 334.00 | 338.00 | 338.00 | 13,472,200 |
| 2024-04-19 | 344.00 | 350.00 | 332.00 | 338.00 | 338.00 | 20,260,600 |
| 2024-04-18 | 344.00 | 352.00 | 332.00 | 340.00 | 340.00 | 34,099,300 |
| 2024-04-17 | 334.00 | 352.00 | 334.00 | 342.00 | 342.00 | 45,394,500 |
| 2024-04-16 | 324.00 | 334.00 | 308.00 | 334.00 | 334.00 | 38,228,800 |
| 2024-04-05 | 336.00 | 342.00 | 322.00 | 326.00 | 326.00 | 31,270,000 |
| 2024-04-04 | 314.00 | 336.00 | 312.00 | 336.00 | 336.00 | 67,846,700 |
| 2024-04-03 | 306.00 | 314.00 | 292.00 | 310.00 | 310.00 | 57,405,400 |
| 2024-04-02 | 320.00 | 324.00 | 304.00 | 308.00 | 308.00 | 33,137,400 |
| 2024-04-01 | 324.00 | 340.00 | 298.00 | 312.00 | 312.00 | 75,559,100 |
| 2024-03-28 | 342.00 | 350.00 | 324.00 | 328.00 | 328.00 | 57,956,500 |
| 2024-03-27 | 354.00 | 364.00 | 334.00 | 340.00 | 340.00 | 64,068,600 |
| 2024-03-26 | 376.00 | 376.00 | 344.00 | 354.00 | 354.00 | 68,556,100 |
| 2024-03-25 | 408.00 | 408.00 | 332.00 | 368.00 | 368.00 | 252,810,400 |
| 2024-03-22 | 382.00 | 394.00 | 352.00 | 368.00 | 368.00 | 209,185,400 |
| 2024-03-21 | 292.00 | 364.00 | 286.00 | 364.00 | 364.00 | 167,478,400 |
| 2024-03-20 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | 26,809,300 |
| 2024-03-19 | 278.00 | 312.00 | 272.00 | 296.00 | 296.00 | 196,995,600 |
| 2024-03-18 | 276.00 | 284.00 | 268.00 | 280.00 | 280.00 | 41,975,700 |
| 2024-03-15 | 274.00 | 288.00 | 266.00 | 278.00 | 278.00 | 75,034,200 |
| 2024-03-14 | 276.00 | 294.00 | 270.00 | 274.00 | 274.00 | 96,324,900 |
| 2024-03-13 | 274.00 | 304.00 | 264.00 | 276.00 | 276.00 | 166,734,400 |
| 2024-03-08 | 232.00 | 286.00 | 230.00 | 284.00 | 284.00 | 213,977,300 |
| 2024-03-07 | 216.00 | 234.00 | 216.00 | 230.00 | 230.00 | 71,504,200 |
| 2024-03-06 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 26,665,800 |
| 2024-03-05 | 226.00 | 230.00 | 214.00 | 218.00 | 218.00 | 29,253,400 |
| 2024-03-04 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 34,669,300 |
| 2024-03-01 | 222.00 | 226.00 | 214.00 | 220.00 | 220.00 | 35,477,000 |
| 2024-02-29 | 212.00 | 228.00 | 210.00 | 222.00 | 222.00 | 121,116,000 |
| 2024-02-28 | 198.00 | 212.00 | 194.00 | 210.00 | 210.00 | 78,787,800 |
| 2024-02-27 | 204.00 | 208.00 | 196.00 | 198.00 | 198.00 | 61,300,700 |
| 2024-02-26 | 186.00 | 202.00 | 185.00 | 202.00 | 202.00 | 89,577,100 |
| 2024-02-23 | 186.00 | 189.00 | 181.00 | 185.00 | 185.00 | 17,195,100 |
| 2024-02-22 | 188.00 | 191.00 | 184.00 | 186.00 | 186.00 | 14,451,200 |
| 2024-02-21 | 195.00 | 195.00 | 185.00 | 188.00 | 188.00 | 20,832,100 |
| 2024-02-20 | 196.00 | 200.00 | 193.00 | 196.00 | 196.00 | 40,966,600 |
| 2024-02-19 | 182.00 | 206.00 | 180.00 | 195.00 | 195.00 | 117,698,700 |
| 2024-02-16 | 184.00 | 185.00 | 179.00 | 180.00 | 180.00 | 13,883,700 |
| 2024-02-15 | 179.00 | 187.00 | 176.00 | 183.00 | 183.00 | 46,583,600 |
| 2024-02-13 | 176.00 | 181.00 | 175.00 | 177.00 | 177.00 | 18,927,800 |
| 2024-02-12 | 176.00 | 182.00 | 171.00 | 175.00 | 175.00 | 33,162,000 |
| 2024-02-07 | 178.00 | 181.00 | 175.00 | 176.00 | 176.00 | 19,472,500 |
| 2024-02-06 | 179.00 | 185.00 | 176.00 | 177.00 | 177.00 | 41,733,300 |
| 2024-02-05 | 171.00 | 181.00 | 171.00 | 178.00 | 178.00 | 20,505,700 |
| 2024-02-02 | 179.00 | 180.00 | 169.00 | 175.00 | 175.00 | 54,144,100 |
| 2024-02-01 | 183.00 | 186.00 | 176.00 | 179.00 | 179.00 | 34,974,400 |
| 2024-01-31 | 185.00 | 190.00 | 180.00 | 182.00 | 182.00 | 29,575,400 |
| 2024-01-30 | 189.00 | 197.00 | 181.00 | 184.00 | 184.00 | 51,526,400 |
| 2024-01-29 | 196.00 | 204.00 | 180.00 | 189.00 | 189.00 | 147,937,700 |
| 2024-01-26 | 172.00 | 198.00 | 167.00 | 194.00 | 194.00 | 267,300,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.