Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.42 +53.74 (+1.02%) Dow
39,827.23 +269.12 (+0.68%) Nasdaq
16,726.41 +215.23 (+1.30%) Bitcoin USD
65,518.79 +4,197.81 (+6.85%) CMC Crypto 200
1,379.42 +111.47 (+8.80%)
PT Bank Mayapada Internasional Tbk (MAYA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 322.00 | 324.00 | 312.00 | 316.00 | 316.00 | 9,790,100 |
| 14 May 2024 | 320.00 | 328.00 | 312.00 | 322.00 | 322.00 | 16,123,400 |
| 13 May 2024 | 336.00 | 342.00 | 286.00 | 320.00 | 320.00 | 77,174,600 |
| 08 May 2024 | 350.00 | 352.00 | 336.00 | 336.00 | 336.00 | 20,678,200 |
| 07 May 2024 | 362.00 | 362.00 | 348.00 | 350.00 | 350.00 | 18,384,100 |
| 06 May 2024 | 348.00 | 364.00 | 338.00 | 360.00 | 360.00 | 33,245,200 |
| 03 May 2024 | 356.00 | 362.00 | 346.00 | 346.00 | 346.00 | 19,639,300 |
| 02 May 2024 | 356.00 | 364.00 | 340.00 | 356.00 | 356.00 | 45,933,600 |
| 30 Apr 2024 | 360.00 | 370.00 | 354.00 | 354.00 | 354.00 | 24,912,600 |
| 29 Apr 2024 | 358.00 | 364.00 | 350.00 | 360.00 | 360.00 | 21,413,400 |
| 26 Apr 2024 | 358.00 | 368.00 | 338.00 | 356.00 | 356.00 | 60,778,200 |
| 25 Apr 2024 | 352.00 | 364.00 | 346.00 | 358.00 | 358.00 | 37,739,400 |
| 24 Apr 2024 | 344.00 | 356.00 | 344.00 | 352.00 | 352.00 | 18,095,700 |
| 23 Apr 2024 | 338.00 | 372.00 | 336.00 | 346.00 | 346.00 | 86,508,800 |
| 22 Apr 2024 | 338.00 | 344.00 | 334.00 | 338.00 | 338.00 | 13,472,200 |
| 19 Apr 2024 | 344.00 | 350.00 | 332.00 | 338.00 | 338.00 | 20,260,600 |
| 18 Apr 2024 | 344.00 | 352.00 | 332.00 | 340.00 | 340.00 | 34,099,300 |
| 17 Apr 2024 | 334.00 | 352.00 | 334.00 | 342.00 | 342.00 | 45,394,500 |
| 16 Apr 2024 | 324.00 | 334.00 | 308.00 | 334.00 | 334.00 | 38,228,800 |
| 05 Apr 2024 | 336.00 | 342.00 | 322.00 | 326.00 | 326.00 | 31,270,000 |
| 04 Apr 2024 | 314.00 | 336.00 | 312.00 | 336.00 | 336.00 | 67,846,700 |
| 03 Apr 2024 | 306.00 | 314.00 | 292.00 | 310.00 | 310.00 | 57,405,400 |
| 02 Apr 2024 | 320.00 | 324.00 | 304.00 | 308.00 | 308.00 | 33,137,400 |
| 01 Apr 2024 | 324.00 | 340.00 | 298.00 | 312.00 | 312.00 | 75,559,100 |
| 28 Mar 2024 | 342.00 | 350.00 | 324.00 | 328.00 | 328.00 | 57,956,500 |
| 27 Mar 2024 | 354.00 | 364.00 | 334.00 | 340.00 | 340.00 | 64,068,600 |
| 26 Mar 2024 | 376.00 | 376.00 | 344.00 | 354.00 | 354.00 | 68,556,100 |
| 25 Mar 2024 | 408.00 | 408.00 | 332.00 | 368.00 | 368.00 | 252,810,400 |
| 22 Mar 2024 | 382.00 | 394.00 | 352.00 | 368.00 | 368.00 | 209,185,400 |
| 21 Mar 2024 | 292.00 | 364.00 | 286.00 | 364.00 | 364.00 | 167,478,400 |
| 20 Mar 2024 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | 26,809,300 |
| 19 Mar 2024 | 278.00 | 312.00 | 272.00 | 296.00 | 296.00 | 196,995,600 |
| 18 Mar 2024 | 276.00 | 284.00 | 268.00 | 280.00 | 280.00 | 41,975,700 |
| 15 Mar 2024 | 274.00 | 288.00 | 266.00 | 278.00 | 278.00 | 75,034,200 |
| 14 Mar 2024 | 276.00 | 294.00 | 270.00 | 274.00 | 274.00 | 96,324,900 |
| 13 Mar 2024 | 274.00 | 304.00 | 264.00 | 276.00 | 276.00 | 166,734,400 |
| 08 Mar 2024 | 232.00 | 286.00 | 230.00 | 284.00 | 284.00 | 213,977,300 |
| 07 Mar 2024 | 216.00 | 234.00 | 216.00 | 230.00 | 230.00 | 71,504,200 |
| 06 Mar 2024 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 26,665,800 |
| 05 Mar 2024 | 226.00 | 230.00 | 214.00 | 218.00 | 218.00 | 29,253,400 |
| 04 Mar 2024 | 222.00 | 230.00 | 220.00 | 226.00 | 226.00 | 34,669,300 |
| 01 Mar 2024 | 222.00 | 226.00 | 214.00 | 220.00 | 220.00 | 35,477,000 |
| 29 Feb 2024 | 212.00 | 228.00 | 210.00 | 222.00 | 222.00 | 121,116,000 |
| 28 Feb 2024 | 198.00 | 212.00 | 194.00 | 210.00 | 210.00 | 78,787,800 |
| 27 Feb 2024 | 204.00 | 208.00 | 196.00 | 198.00 | 198.00 | 61,300,700 |
| 26 Feb 2024 | 186.00 | 202.00 | 185.00 | 202.00 | 202.00 | 89,577,100 |
| 23 Feb 2024 | 186.00 | 189.00 | 181.00 | 185.00 | 185.00 | 17,195,100 |
| 22 Feb 2024 | 188.00 | 191.00 | 184.00 | 186.00 | 186.00 | 14,451,200 |
| 21 Feb 2024 | 195.00 | 195.00 | 185.00 | 188.00 | 188.00 | 20,832,100 |
| 20 Feb 2024 | 196.00 | 200.00 | 193.00 | 196.00 | 196.00 | 40,966,600 |
| 19 Feb 2024 | 182.00 | 206.00 | 180.00 | 195.00 | 195.00 | 117,698,700 |
| 16 Feb 2024 | 184.00 | 185.00 | 179.00 | 180.00 | 180.00 | 13,883,700 |
| 15 Feb 2024 | 179.00 | 187.00 | 176.00 | 183.00 | 183.00 | 46,583,600 |
| 13 Feb 2024 | 176.00 | 181.00 | 175.00 | 177.00 | 177.00 | 18,927,800 |
| 12 Feb 2024 | 176.00 | 182.00 | 171.00 | 175.00 | 175.00 | 33,162,000 |
| 07 Feb 2024 | 178.00 | 181.00 | 175.00 | 176.00 | 176.00 | 19,472,500 |
| 06 Feb 2024 | 179.00 | 185.00 | 176.00 | 177.00 | 177.00 | 41,733,300 |
| 05 Feb 2024 | 171.00 | 181.00 | 171.00 | 178.00 | 178.00 | 20,505,700 |
| 02 Feb 2024 | 179.00 | 180.00 | 169.00 | 175.00 | 175.00 | 54,144,100 |
| 01 Feb 2024 | 183.00 | 186.00 | 176.00 | 179.00 | 179.00 | 34,974,400 |
| 31 Jan 2024 | 185.00 | 190.00 | 180.00 | 182.00 | 182.00 | 29,575,400 |
| 30 Jan 2024 | 189.00 | 197.00 | 181.00 | 184.00 | 184.00 | 51,526,400 |
| 29 Jan 2024 | 196.00 | 204.00 | 180.00 | 189.00 | 189.00 | 147,937,700 |
| 26 Jan 2024 | 172.00 | 198.00 | 167.00 | 194.00 | 194.00 | 267,300,300 |
| 25 Jan 2024 | 160.00 | 174.00 | 160.00 | 171.00 | 171.00 | 180,177,100 |
| 24 Jan 2024 | 158.00 | 165.00 | 149.00 | 160.00 | 160.00 | 322,550,700 |
| 23 Jan 2024 | 204.00 | 208.00 | 155.00 | 158.00 | 158.00 | 404,796,700 |
| 22 Jan 2024 | 199.00 | 218.00 | 196.00 | 206.00 | 206.00 | 31,666,400 |
| 19 Jan 2024 | 242.00 | 242.00 | 214.00 | 214.00 | 214.00 | 83,247,500 |
| 18 Jan 2024 | 230.00 | 242.00 | 224.00 | 236.00 | 236.00 | 46,121,800 |
| 17 Jan 2024 | 210.00 | 240.00 | 210.00 | 228.00 | 228.00 | 68,069,100 |
| 16 Jan 2024 | 226.00 | 244.00 | 210.00 | 224.00 | 224.00 | 35,437,700 |
| 15 Jan 2024 | 304.00 | 304.00 | 230.00 | 230.00 | 230.00 | 47,705,200 |
| 12 Jan 2024 | 388.00 | 406.00 | 298.00 | 306.00 | 306.00 | 28,504,900 |
| 11 Jan 2024 | 294.00 | 354.00 | 294.00 | 354.00 | 354.00 | 38,833,500 |
| 10 Jan 2024 | 232.00 | 284.00 | 232.00 | 284.00 | 284.00 | 12,655,500 |
| 09 Jan 2024 | 229.65 | 234.16 | 226.28 | 228.53 | 228.53 | 6,122,486 |
| 08 Jan 2024 | 233.03 | 234.16 | 226.28 | 228.53 | 228.53 | 5,226,196 |
| 05 Jan 2024 | 234.16 | 240.91 | 231.90 | 233.03 | 233.03 | 13,012,460 |
| 04 Jan 2024 | 235.28 | 252.17 | 234.16 | 237.53 | 237.53 | 30,307,392 |
| 03 Jan 2024 | 229.65 | 249.92 | 229.65 | 234.16 | 234.16 | 24,737,780 |
| 02 Jan 2024 | 255.55 | 263.43 | 236.41 | 238.66 | 238.66 | 20,147,781 |
| 29 Dec 2023 | 309.58 | 329.28 | 253.29 | 255.55 | 255.55 | 172,807,902 |
| 28 Dec 2023 | 226.28 | 281.44 | 224.02 | 281.44 | 281.44 | 89,986,090 |
| 27 Dec 2023 | 227.40 | 227.40 | 225.15 | 226.28 | 226.28 | 1,322,138 |
| 22 Dec 2023 | 228.53 | 228.53 | 225.15 | 227.40 | 227.40 | 840,505 |
| 21 Dec 2023 | 227.40 | 229.65 | 227.40 | 227.40 | 227.40 | 414,656 |
| 20 Dec 2023 | 228.53 | 229.65 | 225.15 | 227.40 | 227.40 | 166,821 |
| 19 Dec 2023 | 226.28 | 229.65 | 226.28 | 228.53 | 228.53 | 133,244 |
| 18 Dec 2023 | 228.53 | 230.78 | 226.28 | 228.53 | 228.53 | 317,832 |
| 15 Dec 2023 | 228.53 | 231.90 | 227.40 | 228.53 | 228.53 | 161,669 |
| 14 Dec 2023 | 227.40 | 230.78 | 225.15 | 228.53 | 228.53 | 723,250 |
| 13 Dec 2023 | 228.53 | 228.53 | 225.15 | 227.40 | 227.40 | 268,265 |
| 12 Dec 2023 | 230.78 | 231.90 | 225.15 | 228.53 | 228.53 | 635,486 |
| 11 Dec 2023 | 227.40 | 231.90 | 227.40 | 228.53 | 228.53 | 261,158 |
| 08 Dec 2023 | 230.78 | 233.03 | 226.28 | 228.53 | 228.53 | 525,870 |
| 07 Dec 2023 | 234.16 | 236.41 | 228.53 | 233.03 | 233.03 | 589,295 |
| 06 Dec 2023 | 233.03 | 235.28 | 229.65 | 231.90 | 231.90 | 314,101 |
| 05 Dec 2023 | 231.90 | 235.28 | 230.78 | 234.16 | 234.16 | 669,774 |
| 04 Dec 2023 | 234.16 | 234.16 | 230.78 | 231.90 | 231.90 | 423,006 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.