MEDIA NUSANTARA CITRA $36.03

up +0.21


20/5/2013 02:20 PM  |  OTC : PTMEY  |  Industries : Information / Radio and Television Broadcasting
Type:

PTMEY historical data

Date Open High Low Close Volume
5/20/2013 37.21 37.21 36.03 36.03 8
5/17/2013 35.82 35.82 35.82 35.82 0
5/16/2013 35.82 35.82 35.82 35.82 2
5/15/2013 35.81 35.81 35.81 35.81 10
5/14/2013 34.90 36.47 34.90 36.47 68
5/13/2013 35.30 35.30 35.30 35.30 5
5/10/2013 34.51 34.51 34.07 34.07 4
5/9/2013 34.61 34.61 34.61 34.61 2
5/8/2013 34.45 34.75 34.45 34.68 13
5/7/2013 32.61 32.61 31.74 31.74 3
5/6/2013 31.59 32.25 31.59 31.59 4
5/3/2013 32.14 33.18 32.14 32.14 6
5/2/2013 33.95 33.95 33.27 33.27 3
5/1/2013 32.41 32.66 32.41 32.46 8
4/30/2013 32.52 32.52 32.52 32.52 9
4/29/2013 32.61 32.69 32.28 32.69 5
4/26/2013 32.52 32.52 32.52 32.52 2
4/25/2013 32.46 32.46 32.46 32.46 3
4/24/2013 32.75 32.75 32.75 32.75 7
4/23/2013 32.55 33.52 32.55 33.52 6
4/22/2013 32.62 32.62 32.62 32.62 0
4/19/2013 32.53 32.62 31.75 32.62 276
4/18/2013 31.93 31.93 31.79 31.79 3
4/17/2013 31.51 31.51 31.51 31.51 10
4/16/2013 31.12 31.12 31.12 31.12 2
4/15/2013 30.41 30.41 30.41 30.41 0
4/12/2013 30.41 30.41 30.41 30.41 5
4/11/2013 30.40 30.40 30.40 30.40 3
4/10/2013 30.00 30.60 30.00 30.60 3
4/9/2013 31.41 31.41 31.41 31.41 0
4/8/2013 31.41 31.41 31.41 31.41 2
4/5/2013 31.25 31.41 31.25 31.41 18
4/4/2013 30.49 30.49 30.48 30.48 4
4/3/2013 29.53 29.85 29.53 29.85 3
4/2/2013 29.35 29.78 29.30 29.30 8
4/1/2013 29.54 29.69 29.54 29.69 6
3/28/2013 29.72 29.72 29.72 29.72 3
3/27/2013 30.55 30.55 29.74 30.55 13
3/26/2013 29.09 29.09 29.09 29.09 0
3/25/2013 28.77 29.09 28.77 29.09 8
3/22/2013 30.90 31.00 30.90 31.00 4
3/21/2013 32.89 32.89 32.02 32.83 9
3/20/2013 32.90 32.90 32.90 32.90 2
3/19/2013 31.95 31.95 31.81 31.85 12
3/18/2013 30.95 30.95 30.78 30.78 4
3/15/2013 30.07 30.07 29.65 29.65 3
3/14/2013 29.66 29.70 29.62 29.62 6
3/13/2013 29.16 29.70 29.16 29.70 12
3/12/2013 29.50 29.50 29.50 29.50 5
3/11/2013 30.15 30.15 30.15 30.15 3
3/8/2013 29.66 29.75 29.66 29.68 7
3/7/2013 29.00 29.00 28.74 28.74 40
3/6/2013 28.06 29.03 28.06 28.99 8
3/5/2013 29.40 29.44 29.40 29.44 5
3/4/2013 29.55 29.55 29.55 29.55 2
3/1/2013 30.93 30.93 30.67 30.67 9
2/28/2013 30.30 30.65 30.30 30.65 4
2/27/2013 29.38 29.38 29.33 29.33 11
2/26/2013 29.22 29.22 29.22 29.22 2
2/25/2013 28.18 29.29 28.18 29.29 4
2/22/2013 27.14 27.14 27.14 27.14 0
2/21/2013 27.12 27.14 26.75 27.14 7
2/20/2013 27.15 27.24 27.11 27.24 8
2/19/2013 27.66 27.66 27.20 27.20 16
2/15/2013 27.64 27.64 27.15 27.51 7
2/14/2013 27.21 27.25 27.21 27.25 6
2/13/2013 27.17 27.17 27.05 27.05 9
2/12/2013 26.39 26.39 25.56 26.34 12
2/11/2013 25.87 25.87 25.85 25.87 8
2/8/2013 26.20 26.20 26.00 26.00 67
2/7/2013 26.38 26.42 26.00 26.30 33
2/6/2013 26.31 26.37 26.31 26.31 39
2/5/2013 25.16 25.35 25.16 25.35 11
2/4/2013 24.69 25.00 24.69 24.83 143
2/1/2013 24.75 24.91 24.75 24.91 63
1/31/2013 24.41 24.76 24.41 24.76 22
1/30/2013 24.83 24.83 24.83 24.83 9
1/29/2013 24.81 24.81 24.81 24.81 5
1/28/2013 24.55 24.85 24.55 24.85 5
1/25/2013 24.99 25.32 24.80 25.32 16
1/24/2013 25.22 25.30 25.22 25.30 17
1/23/2013 25.26 25.26 25.26 25.26 5
1/22/2013 24.26 24.26 24.26 24.26 2
1/18/2013 24.48 24.56 24.30 24.56 8
1/17/2013 24.12 24.12 23.65 23.65 9
1/16/2013 24.17 24.17 23.30 24.17 5
1/15/2013 23.95 24.00 23.90 24.00 22
1/14/2013 24.20 25.06 24.20 25.06 5
1/11/2013 25.30 25.30 25.30 25.30 8
1/10/2013 26.10 26.10 26.10 26.10 0
1/9/2013 26.35 26.40 26.10 26.10 13
1/8/2013 26.75 26.75 26.30 26.40 9
1/7/2013 26.78 26.78 26.25 26.73 7
1/4/2013 27.15 27.15 27.15 27.15 8
1/3/2013 25.93 26.21 25.93 26.21 5
1/2/2013 26.34 26.70 26.34 26.59 14
12/31/2012 25.47 25.47 25.47 25.47 0
12/28/2012 25.73 25.73 25.47 25.47 22
12/27/2012 24.89 24.89 24.63 24.63 10
12/26/2012 24.65 24.65 24.52 24.52 8
Marketplace
Trading Center