Bank Mayapada Internasional historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	295.51	295.51	287.07	289.88	289.88	1,743,546
2022-02-03	306.77	312.40	295.51	295.51	295.51	1,714,942
2022-02-02	281.44	329.28	281.44	306.77	306.77	7,550,865
2022-01-31	281.44	281.44	279.19	281.44	281.44	1,696,821
2022-01-28	281.44	284.25	280.31	281.44	281.44	2,884,827
2022-01-27	287.07	287.07	275.81	281.44	281.44	3,902,636
2022-01-26	287.07	289.88	284.25	287.07	287.07	2,085,717
2022-01-25	295.51	295.51	281.44	287.07	287.07	3,611,808
2022-01-24	289.88	295.51	284.25	289.88	289.88	2,073,991
2022-01-21	292.70	295.51	284.25	289.88	289.88	2,206,880
2022-01-20	289.88	295.51	284.25	287.07	287.07	2,199,774
2022-01-19	287.07	298.32	281.44	287.07	287.07	2,597,730
2022-01-18	303.95	303.95	284.25	287.07	287.07	3,120,226
2022-01-17	309.58	315.21	298.32	303.95	303.95	1,524,137
2022-01-14	318.02	329.28	309.58	309.58	309.58	3,531,151
2022-01-13	323.65	323.65	312.40	312.40	312.40	2,873,457
2022-01-12	340.54	340.54	320.84	323.65	323.65	7,366,277
2022-01-11	351.80	351.80	332.10	340.54	340.54	4,102,858
2022-01-10	354.61	354.61	348.98	351.80	351.80	1,733,597
2022-01-07	363.05	363.05	351.80	354.61	354.61	2,018,917
2022-01-06	374.31	374.31	354.61	363.05	363.05	2,851,427
2022-01-05	377.13	379.94	371.50	371.50	371.50	929,156
2022-01-04	371.50	379.94	371.50	377.13	377.13	2,380,631
2022-01-03	377.13	379.94	371.50	371.50	371.50	2,203,150
2021-12-30	374.31	379.94	371.50	371.50	371.50	2,140,791
2021-12-29	377.13	379.94	374.31	374.31	374.31	853,118
2021-12-28	379.94	382.76	374.31	377.13	377.13	1,126,536
2021-12-27	377.13	382.76	374.31	377.13	377.13	2,183,074
2021-12-24	374.31	382.76	374.31	377.13	377.13	1,517,741
2021-12-23	379.94	382.76	371.50	377.13	377.13	1,768,240
2021-12-22	382.76	382.76	377.13	377.13	377.13	635,308
2021-12-21	385.57	385.57	377.13	382.76	382.76	2,274,213
2021-12-20	391.20	391.20	377.13	382.76	382.76	2,670,926
2021-12-17	394.01	396.83	388.38	391.20	391.20	2,171,171
2021-12-16	391.20	402.46	388.38	394.01	394.01	3,118,804
2021-12-15	396.83	399.64	391.20	391.20	391.20	1,505,127
2021-12-14	399.64	399.64	391.20	394.01	394.01	3,267,327
2021-12-13	399.64	405.27	394.01	396.83	396.83	2,499,130
2021-12-10	396.83	416.53	394.01	399.64	399.64	5,526,795
2021-12-09	391.20	399.64	388.38	396.83	396.83	1,236,684
2021-12-08	396.83	399.64	388.38	391.20	391.20	1,829,177
2021-12-07	391.20	396.83	385.57	394.01	394.01	3,303,214
2021-12-06	396.83	396.83	388.38	391.20	391.20	2,039,526
2021-12-03	402.46	402.46	388.38	394.01	394.01	3,461,864
2021-12-02	394.01	402.46	394.01	394.01	394.01	2,268,173
2021-12-01	396.83	396.83	391.20	394.01	394.01	5,808,385
2021-11-30	405.27	405.27	394.01	394.01	394.01	4,828,240
2021-11-29	405.27	408.09	394.01	396.83	396.83	3,063,908
2021-11-26	408.09	416.53	402.46	405.27	405.27	3,855,734
2021-11-25	410.90	416.53	405.27	408.09	408.09	3,400,927
2021-11-24	413.71	416.53	410.90	410.90	410.90	3,096,064
2021-11-23	416.53	416.53	413.71	413.71	413.71	2,783,739
2021-11-22	419.34	422.16	408.09	413.71	413.71	4,613,450
2021-11-19	427.79	427.79	419.34	419.34	419.34	3,549,450
2021-11-18	427.79	433.41	419.34	422.16	422.16	2,730,797
2021-11-17	427.79	427.79	416.53	427.79	427.79	4,061,819
2021-11-16	433.41	433.41	422.16	424.97	424.97	3,249,739
2021-11-15	433.41	436.23	424.97	427.79	427.79	2,932,262
2021-11-12	439.04	439.04	427.79	433.41	433.41	3,353,137
2021-11-11	439.04	450.30	436.23	439.04	439.04	5,703,033

← NewerPage 20 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.