Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,270.29 -68.77 (-5.14%)
PT Asia Pacific Investama Tbk (MYTX.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 5,200 |
| 29 Apr 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 33,100 |
| 26 Apr 2024 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | 8,400 |
| 25 Apr 2024 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | 13,500 |
| 24 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 23 Apr 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 1,700 |
| 22 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 19 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 10,000 |
| 18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 58,200 |
| 17 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 10,300 |
| 16 Apr 2024 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | 225,100 |
| 05 Apr 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 48,200 |
| 04 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 300 |
| 03 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 14,800 |
| 02 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 01 Apr 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 30,600 |
| 28 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1,200 |
| 27 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 26 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1,900 |
| 25 Mar 2024 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | 1,000 |
| 22 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 21 Mar 2024 | 54.00 | 54.00 | 51.00 | 54.00 | 54.00 | 500 |
| 20 Mar 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 300 |
| 19 Mar 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 800 |
| 18 Mar 2024 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | 5,300 |
| 15 Mar 2024 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 297,000 |
| 14 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 100 |
| 13 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1,400 |
| 08 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 07 Mar 2024 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 80,100 |
| 06 Mar 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 400 |
| 05 Mar 2024 | 51.00 | 54.00 | 50.00 | 53.00 | 53.00 | 145,600 |
| 04 Mar 2024 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 37,800 |
| 29 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 27,000 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 56,000 |
| 26 Feb 2024 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | 5,900 |
| 23 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 7,200 |
| 22 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 100 |
| 21 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 20 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
| 19 Feb 2024 | 53.00 | 55.00 | 51.00 | 54.00 | 54.00 | 1,600 |
| 16 Feb 2024 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 400 |
| 15 Feb 2024 | 55.00 | 55.00 | 50.00 | 53.00 | 53.00 | 8,200 |
| 13 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 300 |
| 12 Feb 2024 | 55.00 | 55.00 | 50.00 | 54.00 | 54.00 | 23,800 |
| 07 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 06 Feb 2024 | 55.00 | 55.00 | 51.00 | 54.00 | 54.00 | 400 |
| 05 Feb 2024 | 54.00 | 54.00 | 51.00 | 54.00 | 54.00 | 600 |
| 02 Feb 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,700 |
| 01 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 31 Jan 2024 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 2,400 |
| 30 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 9,000 |
| 29 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
| 26 Jan 2024 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 17,200 |
| 25 Jan 2024 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 191,000 |
| 24 Jan 2024 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 50,300 |
| 23 Jan 2024 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 25,800 |
| 22 Jan 2024 | 58.00 | 58.00 | 51.00 | 55.00 | 55.00 | 10,500 |
| 19 Jan 2024 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1,900 |
| 18 Jan 2024 | 50.00 | 55.00 | 50.00 | 51.00 | 51.00 | 131,900 |
| 17 Jan 2024 | 55.00 | 55.00 | 50.00 | 50.00 | 50.00 | 5,900 |
| 16 Jan 2024 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 18,000 |
| 15 Jan 2024 | 51.00 | 55.00 | 51.00 | 53.00 | 53.00 | 187,100 |
| 12 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 100 |
| 11 Jan 2024 | 60.00 | 60.00 | 54.00 | 58.00 | 58.00 | 900 |
| 10 Jan 2024 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | 500 |
| 09 Jan 2024 | 53.00 | 58.00 | 53.00 | 57.00 | 57.00 | 29,900 |
| 08 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 300 |
| 05 Jan 2024 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | 22,400 |
| 04 Jan 2024 | 59.00 | 59.00 | 54.00 | 58.00 | 58.00 | 2,800 |
| 03 Jan 2024 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 400 |
| 02 Jan 2024 | 60.00 | 60.00 | 55.00 | 58.00 | 58.00 | 72,200 |
| 29 Dec 2023 | 65.00 | 65.00 | 54.00 | 60.00 | 60.00 | 29,700 |
| 28 Dec 2023 | 62.00 | 62.00 | 54.00 | 60.00 | 60.00 | 95,100 |
| 27 Dec 2023 | 54.00 | 61.00 | 53.00 | 58.00 | 58.00 | 97,100 |
| 22 Dec 2023 | 64.00 | 64.00 | 54.00 | 56.00 | 56.00 | 32,000 |
| 21 Dec 2023 | 54.00 | 59.00 | 53.00 | 59.00 | 59.00 | 14,700 |
| 20 Dec 2023 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | 20,900 |
| 19 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 100 |
| 18 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 15 Dec 2023 | 58.00 | 62.00 | 54.00 | 56.00 | 56.00 | 2,700 |
| 14 Dec 2023 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | 40,700 |
| 13 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 12 Dec 2023 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | 300 |
| 11 Dec 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 900 |
| 08 Dec 2023 | 58.00 | 68.00 | 58.00 | 59.00 | 59.00 | 5,400 |
| 07 Dec 2023 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 400 |
| 06 Dec 2023 | 57.00 | 68.00 | 57.00 | 63.00 | 63.00 | 39,300 |
| 05 Dec 2023 | 57.00 | 63.00 | 57.00 | 63.00 | 63.00 | 5,600 |
| 04 Dec 2023 | 56.00 | 62.00 | 56.00 | 62.00 | 62.00 | 23,300 |
| 01 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 30 Nov 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 200 |
| 29 Nov 2023 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 1,800 |
| 28 Nov 2023 | 60.00 | 64.00 | 60.00 | 63.00 | 63.00 | 1,900 |
| 27 Nov 2023 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 19,400 |
| 24 Nov 2023 | 66.00 | 66.00 | 61.00 | 65.00 | 65.00 | 500 |
| 23 Nov 2023 | 65.00 | 71.00 | 61.00 | 63.00 | 63.00 | 9,200 |
| 22 Nov 2023 | 72.00 | 72.00 | 61.00 | 65.00 | 65.00 | 9,300 |
| *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.