Bank Mayapada Internasional historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	306.77	315.21	298.32	301.14	301.14	621,451
2022-05-11	309.58	318.02	306.77	306.77	306.77	1,198,665
2022-05-10	309.58	309.58	298.32	309.58	309.58	2,237,971
2022-05-09	329.28	329.28	312.40	312.40	312.40	1,250,719
2022-04-28	329.28	334.91	326.47	329.28	329.28	1,095,623
2022-04-27	329.28	334.91	329.28	329.28	329.28	317,654
2022-04-26	332.10	334.91	329.28	329.28	329.28	522,317
2022-04-25	340.54	340.54	332.10	332.10	332.10	920,451
2022-04-22	337.73	343.35	332.10	337.73	337.73	729,112
2022-04-21	332.10	340.54	326.47	337.73	337.73	881,011
2022-04-20	329.28	332.10	326.47	326.47	326.47	786,496
2022-04-19	329.28	334.91	329.28	329.28	329.28	316,943
2022-04-18	332.10	334.91	326.47	329.28	329.28	389,961
2022-04-14	332.10	334.91	326.47	332.10	332.10	676,348
2022-04-13	337.73	340.54	329.28	329.28	329.28	1,011,235
2022-04-12	340.54	346.17	334.91	337.73	337.73	678,479
2022-04-11	343.35	346.17	337.73	340.54	340.54	677,769
2022-04-08	354.61	354.61	340.54	343.35	343.35	720,585
2022-04-07	351.80	363.05	343.35	343.35	343.35	774,238
2022-04-06	340.54	348.98	334.91	346.17	346.17	2,582,452
2022-04-05	343.35	348.98	340.54	340.54	340.54	1,062,045
2022-04-04	346.17	346.17	343.35	343.35	343.35	524,627
2022-04-01	354.61	357.43	346.17	346.17	346.17	1,009,991
2022-03-31	348.98	363.05	340.54	354.61	354.61	1,977,167
2022-03-30	354.61	354.61	346.17	351.80	351.80	519,475
2022-03-29	354.61	360.24	351.80	351.80	351.80	819,718
2022-03-28	343.35	354.61	340.54	354.61	354.61	1,492,691
2022-03-25	348.98	348.98	337.73	343.35	343.35	496,024
2022-03-24	340.54	346.17	337.73	340.54	340.54	1,458,936
2022-03-23	343.35	346.17	340.54	340.54	340.54	850,098
2022-03-22	346.17	351.80	340.54	343.35	343.35	639,572
2022-03-21	346.17	360.24	343.35	343.35	343.35	1,884,429
2022-03-18	334.91	346.17	334.91	346.17	346.17	2,216,119
2022-03-17	329.28	334.91	329.28	332.10	332.10	610,081
2022-03-16	329.28	334.91	323.65	329.28	329.28	476,126
2022-03-15	337.73	340.54	326.47	329.28	329.28	3,020,381
2022-03-14	326.47	340.54	326.47	337.73	337.73	2,218,073
2022-03-11	318.02	329.28	315.21	326.47	326.47	816,343
2022-03-10	318.02	323.65	315.21	318.02	318.02	1,209,858
2022-03-09	318.02	318.02	306.77	318.02	318.02	1,502,107
2022-03-08	323.65	329.28	315.21	315.21	315.21	1,276,480
2022-03-07	334.91	334.91	318.02	323.65	323.65	1,949,985
2022-03-04	301.14	340.54	301.14	329.28	329.28	5,135,768
2022-03-02	346.17	348.98	323.65	323.65	323.65	5,748,691
2022-03-01	354.61	354.61	332.10	346.17	346.17	6,181,291
2022-02-25	379.94	379.94	354.61	354.61	354.61	14,679,968
2022-02-24	408.09	408.09	379.94	379.94	379.94	10,460,387
2022-02-23	416.53	416.53	394.01	408.09	408.09	18,567,148
2022-02-22	368.68	408.09	363.05	396.83	396.83	17,324,600
2022-02-21	348.98	377.13	348.98	368.68	368.68	7,996,611
2022-02-18	346.17	354.61	343.35	348.98	348.98	2,116,630
2022-02-17	343.35	346.17	340.54	346.17	346.17	1,984,807
2022-02-16	346.17	351.80	340.54	343.35	343.35	2,037,038
2022-02-15	343.35	348.98	337.73	343.35	343.35	5,099,348
2022-02-14	360.24	360.24	340.54	340.54	340.54	4,179,784
2022-02-11	371.50	371.50	348.98	357.43	357.43	6,332,657
2022-02-10	351.80	382.76	351.80	368.68	368.68	29,984,763
2022-02-09	312.40	360.24	309.58	351.80	351.80	29,723,782
2022-02-08	306.77	312.40	298.32	309.58	309.58	6,511,915
2022-02-07	292.70	315.21	287.07	301.14	301.14	6,298,369

← NewerPage 19 of 21 · 1,219 trading daysOlder →

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.