PT Dayamitra Telekomunikasi Tbk. (IDX:MTEL)
Indonesia · Delayed Price · Currency is IDR 605.00
+5.00 (0.83%)
Aug 4, 2025, 4:14 PM WIB
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 0.83% | 12,192,500 |
| Aug 1, 2025 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 3.45% | 19,793,000 |
| Jul 31, 2025 | 570.00 | 600.00 | 570.00 | 580.00 | 580.00 | 1.75% | 14,437,200 |
| Jul 30, 2025 | 570.00 | 585.00 | 565.00 | 570.00 | 570.00 | - | 10,510,000 |
| Jul 29, 2025 | 580.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 12,282,400 |
| Jul 28, 2025 | 600.00 | 605.00 | 580.00 | 580.00 | 580.00 | -3.33% | 10,016,300 |
| Jul 25, 2025 | 600.00 | 605.00 | 580.00 | 600.00 | 600.00 | 0.84% | 6,211,900 |
| Jul 24, 2025 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | -2.46% | 13,241,000 |
| Jul 23, 2025 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | - | 4,950,800 |
| Jul 22, 2025 | 625.00 | 630.00 | 610.00 | 610.00 | 610.00 | -2.40% | 16,156,200 |
| Jul 21, 2025 | 610.00 | 630.00 | 605.00 | 625.00 | 625.00 | 4.17% | 24,207,000 |
| Jul 18, 2025 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 18,378,600 |
| Jul 17, 2025 | 590.00 | 610.00 | 585.00 | 610.00 | 610.00 | 4.27% | 20,754,600 |
| Jul 16, 2025 | 570.00 | 590.00 | 560.00 | 585.00 | 585.00 | 2.63% | 19,850,800 |
| Jul 15, 2025 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 0.88% | 7,228,700 |
| Jul 14, 2025 | 565.00 | 570.00 | 550.00 | 565.00 | 565.00 | 1.80% | 19,739,500 |
| Jul 11, 2025 | 540.00 | 580.00 | 540.00 | 555.00 | 555.00 | 3.74% | 29,525,300 |
| Jul 10, 2025 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | - | 4,445,800 |
| Jul 9, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 3,627,200 |
| Jul 8, 2025 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 3.85% | 8,134,800 |
| Jul 7, 2025 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 5,851,400 |
| Jul 4, 2025 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | -1.87% | 2,129,000 |
| Jul 3, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 3,908,700 |
| Jul 2, 2025 | 555.00 | 555.00 | 530.00 | 535.00 | 535.00 | -1.83% | 9,190,400 |
| Jul 1, 2025 | 545.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.80% | 2,911,100 |
| Jun 30, 2025 | 560.00 | 560.00 | 530.00 | 555.00 | 555.00 | - | 30,940,800 |
| Jun 26, 2025 | 540.00 | 555.00 | 535.00 | 555.00 | 555.00 | 3.74% | 7,972,200 |
| Jun 25, 2025 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 2.88% | 9,502,700 |
| Jun 24, 2025 | 525.00 | 540.00 | 520.00 | 520.00 | 520.00 | 0.97% | 21,477,100 |
| Jun 23, 2025 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -1.90% | 5,560,000 |
| Jun 20, 2025 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | -3.67% | 39,237,500 |
| Jun 19, 2025 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | -0.91% | 9,005,500 |
| Jun 18, 2025 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.79% | 9,861,600 |
| Jun 17, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 4,036,500 |
| Jun 16, 2025 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | - | 10,147,000 |
| Jun 13, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 14,779,200 |
| Jun 12, 2025 | 575.00 | 585.00 | 570.00 | 570.00 | 570.00 | -5.00% | 19,494,000 |
| Jun 11, 2025 | 605.00 | 605.00 | 595.00 | 600.00 | 574.67 | - | 13,498,200 |
| Jun 10, 2025 | 595.00 | 605.00 | 590.00 | 600.00 | 574.67 | 0.84% | 11,447,900 |
| Jun 5, 2025 | 610.00 | 610.00 | 590.00 | 595.00 | 569.88 | -2.46% | 9,283,700 |
| Jun 4, 2025 | 610.00 | 610.00 | 590.00 | 610.00 | 584.24 | 1.67% | 41,943,800 |
| Jun 3, 2025 | 610.00 | 610.00 | 595.00 | 600.00 | 574.67 | -2.44% | 22,755,800 |
| Jun 2, 2025 | 615.00 | 640.00 | 605.00 | 615.00 | 589.03 | 1.65% | 66,473,400 |
| May 28, 2025 | 650.00 | 655.00 | 605.00 | 605.00 | 579.45 | -6.92% | 282,734,600 |
| May 27, 2025 | 650.00 | 655.00 | 640.00 | 650.00 | 622.55 | 0.78% | 23,584,200 |
| May 26, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 617.77 | - | 14,578,100 |
| May 23, 2025 | 660.00 | 665.00 | 645.00 | 645.00 | 617.77 | -0.77% | 24,515,000 |
| May 22, 2025 | 660.00 | 665.00 | 650.00 | 650.00 | 622.55 | -1.52% | 13,046,600 |
| May 21, 2025 | 655.00 | 675.00 | 655.00 | 660.00 | 632.13 | 0.76% | 21,526,300 |
| May 20, 2025 | 670.00 | 675.00 | 655.00 | 655.00 | 627.34 | -1.50% | 15,048,300 |