PT Asia Pacific Investama Tbk (IDX:MYTX)
Indonesia · Delayed Price · Currency is IDR 58.00
-6.00 (-9.38%)
May 13, 2026, 4:00 PM WIB
IDX:MYTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -9.38% | 270,000 |
| May 12, 2026 | 55.00 | 64.00 | 54.00 | 64.00 | 64.00 | 8.47% | 84,300 |
| May 11, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | -3.28% | 184,000 |
| May 8, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | -4.69% | 180,300 |
| May 7, 2026 | 62.00 | 67.00 | 62.00 | 64.00 | 64.00 | 4.92% | 159,600 |
| May 6, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -3.17% | 201,300 |
| May 5, 2026 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 8.62% | 176,400 |
| May 4, 2026 | 64.00 | 64.00 | 58.00 | 58.00 | 58.00 | -9.38% | 584,600 |
| Apr 30, 2026 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 8.47% | 331,200 |
| Apr 29, 2026 | 54.00 | 59.00 | 54.00 | 59.00 | 59.00 | 9.26% | 343,900 |
| Apr 28, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5.88% | 180,200 |
| Apr 27, 2026 | 51.00 | 55.00 | 51.00 | 51.00 | 51.00 | 2.00% | 57,600 |
| Apr 24, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -7.41% | 493,600 |
| Apr 23, 2026 | 66.00 | 66.00 | 54.00 | 54.00 | 54.00 | -10.00% | 1,562,300 |
| Apr 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 1,170,600 |
| Apr 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 475,500 |
| Apr 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 318,900 |
| Apr 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 740,600 |
| Apr 16, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 615,400 |
| Apr 15, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 509,400 |
| Apr 14, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 237,900 |
| Apr 13, 2026 | 43.00 | 43.00 | 39.00 | 41.00 | 41.00 | -4.65% | 460,900 |
| Apr 10, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 716,500 |
| Apr 9, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 537,300 |
| Apr 8, 2026 | 37.00 | 40.00 | 37.00 | 39.00 | 39.00 | - | 726,400 |
| Apr 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | 480,800 |
| Apr 6, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -6.82% | 308,200 |
| Apr 2, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -8.33% | 3,022,800 |
| Apr 1, 2026 | 44.00 | 48.00 | 42.00 | 48.00 | 48.00 | 4.35% | 762,300 |
| Mar 31, 2026 | 48.00 | 49.00 | 46.00 | 46.00 | 46.00 | -9.80% | 2,245,100 |
| Mar 30, 2026 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | -3.77% | 515,000 |
| Mar 27, 2026 | 46.00 | 53.00 | 46.00 | 53.00 | 53.00 | 8.16% | 1,559,400 |
| Mar 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 487,800 |
| Mar 25, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -8.47% | 592,400 |
| Mar 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -9.23% | 268,300 |
| Mar 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -9.72% | 1,378,700 |
| Mar 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 999,700 |
| Mar 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 794,400 |
| Mar 11, 2026 | 51.00 | 60.00 | 51.00 | 60.00 | 60.00 | 7.14% | 2,197,600 |
| Mar 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 366,700 |
| Mar 9, 2026 | 43.00 | 51.00 | 43.00 | 51.00 | 51.00 | 8.51% | 6,151,200 |
| Mar 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 553,200 |
| Mar 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -8.77% | 335,500 |
| Mar 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -9.52% | 154,300 |
| Mar 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -10.00% | 153,100 |
| Mar 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -9.09% | 275,300 |
| Feb 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -9.41% | 468,600 |
| Feb 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -9.57% | 6,991,400 |
| Feb 25, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Feb 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 20,075,400 |