Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Bank Mayapada Internasional Tbk (MAYA.JK)

193.00
+3.00
+(1.58%)
As of 9:51:44 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025190.00195.00187.00193.00193.00390,300
Apr 21, 2025185.00198.00185.00190.00190.003,686,100
Apr 17, 2025184.00187.00182.00185.00185.00529,800
Apr 16, 2025184.00188.00184.00184.00184.001,313,800
Apr 15, 2025185.00189.00183.00184.00184.001,508,800
Apr 14, 2025182.00189.00181.00185.00185.002,435,700
Apr 11, 2025182.00184.00179.00182.00182.00476,200
Apr 10, 2025180.00186.00180.00182.00182.002,245,200
Apr 9, 2025177.00180.00172.00179.00179.001,615,700
Apr 8, 2025173.00180.00166.00179.00179.007,278,200
Mar 27, 2025182.00185.00180.00182.00182.00917,600
Mar 26, 2025180.00183.00178.00180.00180.002,355,800
Mar 25, 2025177.00180.00173.00177.00177.00885,500
Mar 24, 2025180.00182.00170.00172.00172.003,177,800
Mar 21, 2025186.00186.00179.00182.00182.001,539,700
Mar 20, 2025187.00190.00183.00186.00186.001,115,200
Mar 19, 2025180.00186.00179.00186.00186.001,500,000
Mar 18, 2025188.00190.00168.00180.00180.007,065,100
Mar 17, 2025186.00190.00186.00186.00186.002,393,000
Mar 14, 2025193.00193.00183.00185.00185.003,264,000
Mar 13, 2025194.00196.00192.00193.00193.00268,000
Mar 12, 2025194.00196.00192.00193.00193.001,062,500
Mar 11, 2025195.00195.00191.00194.00194.001,980,700
Mar 10, 2025198.00202.00194.00195.00195.002,494,100
Mar 7, 2025199.00206.00197.00198.00198.003,200,400
Mar 6, 2025195.00202.00195.00200.00200.002,529,000
Mar 5, 2025194.00197.00192.00194.00194.002,920,600
Mar 4, 2025200.00200.00192.00194.00194.003,243,300
Mar 3, 2025198.00204.00197.00200.00200.004,075,400
Feb 28, 2025206.00206.00196.00197.00197.006,379,800
Feb 27, 2025210.00214.00200.00206.00206.0013,870,500
Feb 26, 2025210.00220.00200.00212.00212.0019,606,600
Feb 25, 2025202.00214.00196.00210.00210.0011,291,200
Feb 24, 2025192.00202.00191.00200.00200.005,399,900
Feb 21, 2025192.00193.00189.00192.00192.002,082,200
Feb 20, 2025197.00197.00191.00192.00192.001,345,100
Feb 19, 2025196.00197.00193.00194.00194.002,910,900
Feb 18, 2025191.00206.00191.00195.00195.0011,924,400
Feb 17, 2025188.00193.00187.00190.00190.003,142,100
Feb 14, 2025194.00197.00186.00188.00188.009,053,300
Feb 13, 2025197.00197.00191.00194.00194.001,202,500
Feb 12, 2025188.00197.00188.00195.00195.005,125,900
Feb 11, 2025196.00198.00187.00188.00188.0010,161,400
Feb 10, 2025199.00199.00195.00196.00196.001,515,100
Feb 7, 2025198.00200.00195.00198.00198.004,238,300
Feb 6, 2025202.00204.00197.00198.00198.004,793,800
Feb 5, 2025202.00206.00200.00202.00202.004,105,200
Feb 4, 2025204.00208.00200.00204.00204.003,394,800
Feb 3, 2025210.00210.00202.00204.00204.001,169,600
Jan 31, 2025206.00210.00206.00206.00206.001,106,200
Jan 30, 2025208.00210.00200.00206.00206.004,827,700
Jan 24, 2025208.00212.00208.00208.00208.002,047,300
Jan 23, 2025210.00214.00208.00208.00208.003,219,900
Jan 22, 2025208.00214.00208.00210.00210.002,501,800
Jan 21, 2025214.00216.00206.00208.00208.003,195,000
Jan 20, 2025210.00222.00208.00212.00212.0014,321,400
Jan 17, 2025210.00212.00206.00208.00208.001,624,900
Jan 16, 2025216.00220.00208.00210.00210.004,141,500
Jan 15, 2025206.00220.00206.00216.00216.005,480,500
Jan 14, 2025208.00208.00204.00204.00204.001,406,700
Jan 13, 2025210.00212.00206.00206.00206.002,231,400
Jan 10, 2025206.00212.00204.00210.00210.001,890,100
Jan 9, 2025208.00212.00204.00206.00206.001,545,500
Jan 8, 2025210.00212.00206.00208.00208.001,990,600
Jan 7, 2025212.00218.00208.00210.00210.002,848,900
Jan 6, 2025216.00218.00210.00212.00212.001,446,500
Jan 3, 2025216.00218.00210.00214.00214.002,525,700
Jan 2, 2025210.00236.00206.00216.00216.009,599,000
Dec 30, 2024206.00206.00202.00206.00206.002,540,100
Dec 27, 2024208.00212.00204.00204.00204.001,912,700
Dec 24, 2024212.00214.00206.00206.00206.002,058,900
Dec 23, 2024212.00218.00208.00208.00208.004,551,100
Dec 20, 2024200.00216.00200.00208.00208.008,226,300
Dec 19, 2024206.00206.00197.00200.00200.007,587,800
Dec 18, 2024216.00220.00208.00208.00208.004,043,600
Dec 17, 2024222.00222.00212.00214.00214.004,041,300
Dec 16, 2024232.00232.00212.00218.00218.009,288,200
Dec 13, 2024236.00238.00222.00226.00226.007,589,400
Dec 12, 2024240.00240.00234.00236.00236.003,937,100
Dec 11, 2024240.00240.00234.00240.00240.008,699,200
Dec 10, 2024242.00244.00234.00238.00238.007,640,800
Dec 9, 2024236.00256.00236.00242.00242.0021,055,600
Dec 6, 2024238.00242.00234.00236.00236.006,921,200
Dec 5, 2024242.00244.00234.00238.00238.007,722,800
Dec 4, 2024250.00252.00240.00244.00244.007,851,300
Dec 3, 2024252.00256.00242.00248.00248.0016,008,100
Dec 2, 2024234.00266.00234.00252.00252.0048,770,700
Nov 29, 2024250.00256.00232.00232.00232.0028,588,000
Nov 28, 2024220.00266.00220.00246.00246.0082,654,600
Nov 26, 2024276.00290.00236.00236.00236.00153,598,300
Nov 25, 2024200.00270.00200.00270.00270.00211,999,300
Nov 22, 2024202.00202.00198.00200.00200.00806,300
Nov 21, 2024202.00202.00198.00200.00200.002,393,000
Nov 20, 2024202.00204.00200.00202.00202.00653,100
Nov 19, 2024200.00204.00200.00202.00202.001,310,500
Nov 18, 2024202.00206.00200.00200.00200.002,244,800
Nov 15, 2024206.00206.00199.00200.00200.003,513,500
Nov 14, 2024214.00214.00202.00206.00206.004,750,500
Nov 13, 2024214.00214.00210.00212.00212.00690,800
Nov 12, 2024212.00214.00208.00214.00214.001,975,800
Nov 11, 2024220.00220.00208.00212.00212.002,249,600
Nov 8, 2024216.00218.00212.00214.00214.002,489,200
Nov 7, 2024198.00216.00198.00214.00214.001,069,600
Nov 6, 2024218.00218.00214.00214.00214.002,706,500
Nov 5, 2024222.00224.00214.00218.00218.002,241,300
Nov 4, 2024220.00224.00214.00220.00220.004,518,800
Nov 1, 2024222.00224.00220.00220.00220.003,123,200
Oct 31, 2024222.00226.00222.00222.00222.001,660,000
Oct 30, 2024222.00224.00220.00222.00222.00850,800
Oct 29, 2024222.00224.00220.00222.00222.003,930,300
Oct 28, 2024226.00226.00216.00222.00222.005,103,100
Oct 25, 2024226.00228.00222.00226.00226.003,150,500
Oct 24, 2024228.00230.00226.00226.00226.002,226,500
Oct 23, 2024230.00232.00228.00228.00228.003,842,000
Oct 22, 2024230.00234.00228.00230.00230.002,855,300
Oct 21, 2024232.00234.00228.00232.00232.005,138,100
Oct 18, 2024228.00234.00226.00228.00228.003,285,300
Oct 17, 2024224.00230.00220.00228.00228.004,110,600
Oct 16, 2024222.00226.00220.00224.00224.001,426,600
Oct 15, 2024224.00224.00220.00222.00222.002,931,000
Oct 14, 2024224.00224.00218.00224.00224.003,057,800
Oct 11, 2024224.00226.00222.00224.00224.00764,300
Oct 10, 2024226.00226.00218.00222.00222.001,889,600
Oct 9, 2024224.00226.00222.00226.00226.00930,800
Oct 8, 2024226.00226.00222.00224.00224.003,649,600
Oct 7, 2024224.00226.00222.00224.00224.004,147,000
Oct 4, 2024222.00224.00222.00222.00222.005,188,500
Oct 3, 2024216.00222.00216.00220.00220.002,483,600
Oct 2, 2024220.00220.00216.00216.00216.003,642,600
Oct 1, 2024216.00222.00212.00220.00220.004,866,500
Sep 30, 2024218.00224.00210.00214.00214.0013,458,900
Sep 27, 2024240.00240.00214.00220.00220.0043,538,100
Sep 26, 2024236.00248.00236.00238.00238.009,970,100
Sep 25, 2024236.00238.00234.00236.00236.001,653,200
Sep 24, 2024240.00242.00232.00236.00236.003,263,500
Sep 23, 2024244.00244.00238.00240.00240.001,762,500
Sep 20, 2024250.00250.00236.00242.00242.004,093,200
Sep 19, 2024240.00248.00238.00246.00246.007,173,400
Sep 18, 2024236.00240.00232.00236.00236.003,045,100
Sep 17, 2024234.00238.00226.00234.00234.004,467,800
Sep 13, 2024232.00236.00232.00234.00234.002,701,400
Sep 12, 2024236.00236.00232.00234.00234.002,608,000
Sep 11, 2024238.00240.00230.00232.00232.003,133,000
Sep 10, 2024238.00244.00234.00238.00238.004,516,700
Sep 9, 2024226.00236.00226.00236.00236.005,879,400
Sep 6, 2024216.00230.00216.00228.00228.005,161,900
Sep 5, 2024212.00234.00212.00224.00224.0021,907,900
Sep 4, 2024238.00248.00220.00228.00228.0028,789,000
Sep 3, 2024250.00250.00238.00244.00244.006,919,200
Sep 2, 2024252.00258.00238.00250.00250.0019,483,200
Aug 30, 2024256.00258.00252.00254.00254.001,398,300
Aug 29, 2024256.00260.00252.00252.00252.001,680,600
Aug 28, 2024254.00262.00252.00256.00256.007,382,200
Aug 27, 2024266.00266.00256.00256.00256.003,199,500
Aug 26, 2024264.00268.00262.00264.00264.002,825,000
Aug 23, 2024258.00268.00256.00262.00262.003,647,800
Aug 22, 2024268.00268.00254.00260.00260.004,847,300
Aug 21, 2024266.00274.00266.00268.00268.007,849,900
Aug 20, 2024248.00266.00246.00266.00266.0011,658,600
Aug 19, 2024246.00252.00244.00248.00248.002,684,100
Aug 16, 2024246.00250.00244.00246.00246.002,476,500
Aug 15, 2024244.00250.00242.00246.00246.002,015,700
Aug 14, 2024242.00248.00240.00244.00244.003,226,700
Aug 13, 2024248.00250.00230.00240.00240.007,911,400
Aug 12, 2024256.00256.00246.00248.00248.003,545,300
Aug 9, 2024254.00260.00248.00254.00254.002,136,200
Aug 8, 2024246.00254.00244.00252.00252.004,102,400
Aug 7, 2024240.00254.00238.00246.00246.003,222,400
Aug 6, 2024248.00256.00238.00246.00246.003,517,500
Aug 5, 2024260.00264.00242.00248.00248.007,134,400
Aug 2, 2024258.00270.00258.00262.00262.003,604,500
Aug 1, 2024258.00268.00258.00260.00260.001,585,300
Jul 31, 2024256.00266.00256.00266.00266.004,396,400
Jul 30, 2024270.00270.00254.00256.00256.008,917,600
Jul 29, 2024272.00274.00266.00270.00270.003,847,700
Jul 26, 2024274.00282.00270.00272.00272.002,450,100
Jul 25, 2024276.00278.00270.00272.00272.002,352,400
Jul 24, 2024276.00280.00276.00278.00278.001,877,400
Jul 23, 2024276.00282.00274.00276.00276.002,398,400
Jul 22, 2024282.00282.00274.00276.00276.006,085,200
Jul 19, 2024280.00286.00278.00282.00282.002,748,800
Jul 18, 2024280.00284.00280.00280.00280.004,260,400
Jul 17, 2024286.00286.00278.00280.00280.005,493,300
Jul 16, 2024290.00290.00278.00284.00284.006,691,700
Jul 15, 2024290.00292.00288.00288.00288.002,249,900
Jul 12, 2024292.00294.00290.00290.00290.002,681,700
Jul 11, 2024298.00300.00288.00292.00292.005,193,700
Jul 10, 2024294.00298.00292.00298.00298.003,713,800
Jul 9, 2024292.00300.00290.00292.00292.005,516,400
Jul 8, 2024294.00296.00290.00292.00292.002,720,200
Jul 5, 2024294.00306.00292.00294.00294.0012,524,300
Jul 4, 2024294.00300.00290.00294.00294.005,047,100
Jul 3, 2024282.00296.00282.00294.00294.0010,046,800
Jul 2, 2024284.00286.00278.00282.00282.005,501,400
Jul 1, 2024290.00292.00280.00284.00284.004,616,300
Jun 28, 2024278.00296.00278.00290.00290.007,112,700
Jun 27, 2024282.00284.00270.00278.00278.002,619,500
Jun 26, 2024282.00286.00278.00282.00282.003,323,800
Jun 25, 2024282.00282.00276.00280.00280.001,890,200
Jun 24, 2024284.00288.00276.00280.00280.002,824,700
Jun 21, 2024280.00296.00278.00284.00284.007,833,600
Jun 20, 2024270.00286.00268.00278.00278.0010,548,400
Jun 19, 2024298.00300.00266.00268.00268.0031,630,600
Jun 14, 2024318.00320.00292.00298.00298.0023,956,300
Jun 13, 2024326.00328.00316.00318.00318.009,415,500
Jun 12, 2024342.00342.00322.00326.00326.0023,893,300
Jun 11, 2024334.00348.00330.00340.00340.0015,566,300
Jun 10, 2024334.00346.00322.00334.00334.0020,533,300
Jun 7, 2024344.00350.00330.00330.00330.0012,618,100
Jun 6, 2024338.00348.00338.00342.00342.007,326,000
Jun 5, 2024346.00352.00338.00338.00338.0021,745,300
Jun 4, 2024322.00348.00322.00344.00344.0031,340,000
Jun 3, 2024332.00336.00324.00326.00326.005,885,700
May 31, 2024338.00340.00332.00332.00332.006,027,100
May 30, 2024342.00346.00328.00338.00338.0020,541,000
May 29, 2024324.00350.00322.00340.00340.0034,426,000
May 28, 2024322.00330.00316.00324.00324.004,361,700
May 27, 2024324.00330.00316.00320.00320.009,552,200
May 22, 2024316.00336.00312.00324.00324.0022,521,500
May 21, 2024320.00326.00312.00314.00314.009,003,100
May 20, 2024320.00334.00316.00320.00320.0016,728,000
May 17, 2024318.00322.00310.00318.00318.0011,000,100
May 16, 2024316.00320.00310.00316.00316.008,997,400
May 15, 2024322.00324.00312.00316.00316.009,790,100
May 14, 2024320.00328.00312.00322.00322.0016,123,400
May 13, 2024336.00342.00286.00320.00320.0077,174,600
May 8, 2024350.00352.00336.00336.00336.0020,678,200
May 7, 2024362.00362.00348.00350.00350.0018,384,100
May 6, 2024348.00364.00338.00360.00360.0033,245,200
May 3, 2024356.00362.00346.00346.00346.0019,639,300
May 2, 2024356.00364.00340.00356.00356.0045,933,600
Apr 30, 2024360.00370.00354.00354.00354.0024,912,600
Apr 29, 2024358.00364.00350.00360.00360.0021,413,400
Apr 26, 2024358.00368.00338.00356.00356.0060,778,200
Apr 25, 2024352.00364.00346.00358.00358.0037,739,400
Apr 24, 2024344.00356.00344.00352.00352.0018,095,700
Apr 23, 2024338.00372.00336.00346.00346.0086,508,800
Apr 22, 2024338.00344.00334.00338.00338.0013,472,200

Related Tickers

BABP.JK PT Bank MNC Internasional Tbk
50.00
0.00%
 
BKSW.JK PT Bank QNB Indonesia Tbk
51.00
-1.89%
 
SDRA.JK PT Bank Woori Saudara Indonesia 1906 Tbk
338.00
+1.20%
 
AGRO.JK PT Bank Raya Indonesia Tbk
200.00
+2.56%
 
BNII.JK PT Bank Maybank Indonesia Tbk
196.00
+1.03%
 
BBYB.JK PT Bank Neo Commerce Tbk
204.00
+6.81%
 
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
930.00
+1.09%
 
WF Woori Financial Group Inc.
35.46
+2.07%
 
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
3,640.00
+0.55%
 
BBCA.JK PT Bank Central Asia Tbk
8,400.00
+1.20%