Bank Mayapada Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 160.00 | 174.00 | 160.00 | 171.00 | 171.00 | 180,177,100 |
| 2024-01-24 | 158.00 | 165.00 | 149.00 | 160.00 | 160.00 | 322,550,700 |
| 2024-01-23 | 204.00 | 208.00 | 155.00 | 158.00 | 158.00 | 404,796,700 |
| 2024-01-22 | 199.00 | 218.00 | 196.00 | 206.00 | 206.00 | 31,666,400 |
| 2024-01-19 | 242.00 | 242.00 | 214.00 | 214.00 | 214.00 | 83,247,500 |
| 2024-01-18 | 230.00 | 242.00 | 224.00 | 236.00 | 236.00 | 46,121,800 |
| 2024-01-17 | 210.00 | 240.00 | 210.00 | 228.00 | 228.00 | 68,069,100 |
| 2024-01-16 | 226.00 | 244.00 | 210.00 | 224.00 | 224.00 | 35,437,700 |
| 2024-01-15 | 304.00 | 304.00 | 230.00 | 230.00 | 230.00 | 47,705,200 |
| 2024-01-12 | 388.00 | 406.00 | 298.00 | 306.00 | 306.00 | 28,504,900 |
| 2024-01-11 | 294.00 | 354.00 | 294.00 | 354.00 | 354.00 | 38,833,500 |
| 2024-01-10 | 232.00 | 284.00 | 232.00 | 284.00 | 284.00 | 12,655,500 |
| 2024-01-09 | 229.65 | 234.16 | 226.28 | 228.53 | 228.53 | 6,122,486 |
| 2024-01-08 | 233.03 | 234.16 | 226.28 | 228.53 | 228.53 | 5,226,196 |
| 2024-01-05 | 234.16 | 240.91 | 231.90 | 233.03 | 233.03 | 13,012,460 |
| 2024-01-04 | 235.28 | 252.17 | 234.16 | 237.53 | 237.53 | 30,307,392 |
| 2024-01-03 | 229.65 | 249.92 | 229.65 | 234.16 | 234.16 | 24,737,780 |
| 2024-01-02 | 255.55 | 263.43 | 236.41 | 238.66 | 238.66 | 20,147,781 |
| 2023-12-29 | 309.58 | 329.28 | 253.29 | 255.55 | 255.55 | 172,807,902 |
| 2023-12-28 | 226.28 | 281.44 | 224.02 | 281.44 | 281.44 | 89,986,090 |
| 2023-12-27 | 227.40 | 227.40 | 225.15 | 226.28 | 226.28 | 1,322,138 |
| 2023-12-22 | 228.53 | 228.53 | 225.15 | 227.40 | 227.40 | 840,505 |
| 2023-12-21 | 227.40 | 229.65 | 227.40 | 227.40 | 227.40 | 414,656 |
| 2023-12-20 | 228.53 | 229.65 | 225.15 | 227.40 | 227.40 | 166,821 |
| 2023-12-19 | 226.28 | 229.65 | 226.28 | 228.53 | 228.53 | 133,244 |
| 2023-12-18 | 228.53 | 230.78 | 226.28 | 228.53 | 228.53 | 317,832 |
| 2023-12-15 | 228.53 | 231.90 | 227.40 | 228.53 | 228.53 | 161,669 |
| 2023-12-14 | 227.40 | 230.78 | 225.15 | 228.53 | 228.53 | 723,250 |
| 2023-12-13 | 228.53 | 228.53 | 225.15 | 227.40 | 227.40 | 268,265 |
| 2023-12-12 | 230.78 | 231.90 | 225.15 | 228.53 | 228.53 | 635,486 |
| 2023-12-11 | 227.40 | 231.90 | 227.40 | 228.53 | 228.53 | 261,158 |
| 2023-12-08 | 230.78 | 233.03 | 226.28 | 228.53 | 228.53 | 525,870 |
| 2023-12-07 | 234.16 | 236.41 | 228.53 | 233.03 | 233.03 | 589,295 |
| 2023-12-06 | 233.03 | 235.28 | 229.65 | 231.90 | 231.90 | 314,101 |
| 2023-12-05 | 231.90 | 235.28 | 230.78 | 234.16 | 234.16 | 669,774 |
| 2023-12-04 | 234.16 | 234.16 | 230.78 | 231.90 | 231.90 | 423,006 |
| 2023-12-01 | 231.90 | 236.41 | 228.53 | 234.16 | 234.16 | 597,467 |
| 2023-11-30 | 230.78 | 237.53 | 230.78 | 231.90 | 231.90 | 195,957 |
| 2023-11-29 | 233.03 | 237.53 | 230.78 | 231.90 | 231.90 | 326,537 |
| 2023-11-28 | 235.28 | 236.41 | 229.65 | 234.16 | 234.16 | 725,381 |
| 2023-11-27 | 228.53 | 249.92 | 227.40 | 234.16 | 234.16 | 3,071,547 |
| 2023-11-24 | 226.28 | 230.78 | 225.15 | 228.53 | 228.53 | 2,240,636 |
| 2023-11-23 | 230.78 | 230.78 | 226.28 | 226.28 | 226.28 | 297,223 |
| 2023-11-22 | 229.65 | 229.65 | 224.02 | 224.02 | 224.02 | 219,231 |
| 2023-11-21 | 228.53 | 228.53 | 225.15 | 226.28 | 226.28 | 611,680 |
| 2023-11-20 | 230.78 | 231.90 | 226.28 | 226.28 | 226.28 | 782,588 |
| 2023-11-17 | 228.53 | 234.16 | 228.53 | 230.78 | 230.78 | 229,357 |
| 2023-11-16 | 233.03 | 233.03 | 228.53 | 230.78 | 230.78 | 978,546 |
| 2023-11-15 | 230.78 | 236.41 | 229.65 | 231.90 | 231.90 | 3,568,459 |
| 2023-11-14 | 249.92 | 252.17 | 219.52 | 229.65 | 229.65 | 9,763,431 |
| 2023-11-13 | 251.04 | 252.17 | 248.79 | 249.92 | 249.92 | 172,684 |
| 2023-11-10 | 255.55 | 255.55 | 242.04 | 251.04 | 251.04 | 977,835 |
| 2023-11-09 | 256.67 | 257.80 | 253.29 | 255.55 | 255.55 | 771,040 |
| 2023-11-08 | 256.67 | 258.92 | 255.55 | 255.55 | 255.55 | 323,872 |
| 2023-11-07 | 256.67 | 258.92 | 256.67 | 256.67 | 256.67 | 240,372 |
| 2023-11-06 | 258.92 | 258.92 | 255.55 | 256.67 | 256.67 | 326,182 |
| 2023-11-03 | 253.29 | 258.92 | 253.29 | 256.67 | 256.67 | 244,991 |
| 2023-11-02 | 256.67 | 261.17 | 253.29 | 253.29 | 253.29 | 477,014 |
| 2023-11-01 | 265.68 | 265.68 | 255.55 | 256.67 | 256.67 | 153,852 |
| 2023-10-31 | 254.42 | 266.80 | 254.42 | 257.80 | 257.80 | 1,272,571 |
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.