Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
09-Oct-2026 334.00 390.00 324.00 328.00 2,379,200 0
08-Oct-2026 334.00 336.00 324.00 324.00 223,100 0
07-Oct-2026 344.00 344.00 332.00 332.00 1,566,300 0
06-Oct-2026 342.00 348.00 332.00 338.00 243,700 0
05-Oct-2026 342.00 352.00 334.00 342.00 347,000 0
02-Oct-2026 348.00 348.00 330.00 342.00 710,200 0
01-Oct-2026 336.00 366.00 320.00 346.00 1,605,000 0
30-Sep-2026 380.00 384.00 330.00 336.00 1,352,600 0
29-Sep-2026 374.00 384.00 368.00 380.00 307,900 0
28-Sep-2026 376.00 398.00 358.00 374.00 835,500 0
25-Sep-2026 424.00 486.00 362.00 372.00 15,897,000 0
24-Sep-2026 404.00 450.00 392.00 424.00 10,291,500 0
23-Sep-2026 366.00 408.00 360.00 400.00 1,957,600 0
22-Sep-2026 384.00 400.00 362.00 368.00 637,500 0
21-Sep-2026 388.00 424.00 360.00 384.00 1,585,500 0
18-Sep-2026 390.00 440.00 370.00 388.00 3,591,000 0
17-Sep-2026 372.00 410.00 362.00 382.00 3,402,700 0
16-Sep-2026 374.00 384.00 354.00 370.00 1,541,000 0
15-Sep-2026 370.00 386.00 340.00 356.00 2,396,100 0
14-Sep-2026 342.00 398.00 326.00 370.00 5,160,500 0
11-Sep-2026 296.00 358.00 294.00 340.00 6,559,400 0
10-Sep-2026 312.00 316.00 292.00 292.00 2,300,000 0
09-Sep-2026 282.00 340.00 282.00 314.00 11,415,900 0
08-Sep-2026 294.00 296.00 278.00 278.00 773,600 0
07-Sep-2026 322.00 322.00 284.00 292.00 4,353,600 0
04-Sep-2026 260.00 324.00 258.00 324.00 5,741,300 0
03-Sep-2026 254.00 260.00 248.00 260.00 665,400 0
02-Sep-2026 252.00 260.00 246.00 250.00 99,200 0
01-Sep-2026 250.00 274.00 240.00 252.00 998,500 0
31-Aug-2026 246.00 280.00 236.00 250.00 1,697,100 0
28-Aug-2026 236.00 268.00 234.00 242.00 2,282,900 0
27-Aug-2026 240.00 240.00 232.00 236.00 178,100 0
26-Aug-2026 238.00 246.00 230.00 240.00 264,200 0
25-Aug-2026 238.00 238.00 238.00 238.00 0 0
24-Aug-2026 232.00 270.00 226.00 238.00 2,505,000 0
21-Aug-2026 232.00 238.00 228.00 230.00 104,500 0
20-Aug-2026 224.00 234.00 224.00 230.00 61,200 0
19-Aug-2026 226.00 228.00 222.00 228.00 540,300 0
18-Aug-2026 226.00 234.00 218.00 228.00 235,200 0
14-Aug-2026 226.00 236.00 218.00 226.00 222,400 0
13-Aug-2026 242.00 242.00 222.00 226.00 268,700 0
12-Aug-2026 236.00 238.00 232.00 236.00 650,700 0
11-Aug-2026 238.00 238.00 232.00 234.00 261,000 0
10-Aug-2026 232.00 238.00 228.00 232.00 128,100 0
07-Aug-2026 232.00 236.00 228.00 232.00 30,000 0
06-Aug-2026 232.00 238.00 228.00 232.00 513,400 0
05-Aug-2026 234.00 246.00 230.00 232.00 215,600 0
04-Aug-2026 226.00 244.00 222.00 234.00 197,300 0
03-Aug-2026 228.00 240.00 224.00 226.00 126,000 0
31-Jul-2026 228.00 248.00 218.00 228.00 1,277,100 0
30-Jul-2026 244.00 244.00 222.00 228.00 505,700 0
29-Jul-2026 244.00 260.00 234.00 244.00 682,000 0
28-Jul-2026 234.00 280.00 234.00 234.00 3,691,300 0
27-Jul-2026 220.00 272.00 220.00 234.00 4,689,400 0
24-Jul-2026 224.00 230.00 218.00 218.00 37,700 0
23-Jul-2026 222.00 230.00 220.00 226.00 119,900 0
22-Jul-2026 228.00 232.00 218.00 224.00 66,600 0
21-Jul-2026 230.00 230.00 222.00 224.00 550,900 0
20-Jul-2026 224.00 230.00 218.00 222.00 100,500 0
17-Jul-2026 222.00 240.00 216.00 224.00 164,400 0
16-Jul-2026 222.00 228.00 214.00 220.00 520,900 0
15-Jul-2026 212.00 244.00 212.00 222.00 1,101,100 0
14-Jul-2026 210.00 218.00 208.00 212.00 43,700 0
13-Jul-2026 216.00 218.00 206.00 210.00 59,600 0
10-Jul-2026 214.00 224.00 214.00 216.00 494,200 0
09-Jul-2026 230.00 230.00 206.00 214.00 418,900 0
08-Jul-2026 228.00 240.00 226.00 226.00 330,100 0
07-Jul-2026 218.00 252.00 216.00 226.00 2,715,900 0
06-Jul-2026 214.00 220.00 204.00 210.00 56,400 0
03-Jul-2026 214.00 222.00 204.00 206.00 150,000 0
02-Jul-2026 204.00 222.00 200.00 214.00 85,800 0
01-Jul-2026 198.00 214.00 193.00 206.00 543,800 0
30-Jun-2026 220.00 220.00 198.00 198.00 75,800 0
29-Jun-2026 226.00 226.00 206.00 210.00 488,600 0
26-Jun-2026 216.00 216.00 210.00 214.00 127,200 0
25-Jun-2026 206.00 226.00 199.00 212.00 434,100 0
24-Jun-2026 212.00 214.00 200.00 206.00 184,400 0
23-Jun-2026 216.00 220.00 210.00 212.00 540,100 0
22-Jun-2026 232.00 232.00 210.00 214.00 472,500 0
19-Jun-2026 228.00 244.00 218.00 224.00 1,156,200 0
18-Jun-2026 238.00 238.00 210.00 228.00 1,519,000 0
17-Jun-2026 199.00 264.00 198.00 238.00 9,894,900 0
15-Jun-2026 190.00 200.00 184.00 197.00 404,600 0
12-Jun-2026 181.00 192.00 178.00 183.00 667,600 0
11-Jun-2026 182.00 200.00 177.00 177.00 157,700 0
10-Jun-2026 190.00 190.00 175.00 180.00 754,600 0
09-Jun-2026 187.00 187.00 171.00 181.00 64,100 0
08-Jun-2026 182.00 196.00 159.00 173.00 293,700 0
05-Jun-2026 199.00 199.00 179.00 186.00 46,300 0
04-Jun-2026 222.00 222.00 189.00 195.00 816,800 0
03-Jun-2026 244.00 244.00 210.00 222.00 136,300 0
02-Jun-2026 242.00 254.00 242.00 246.00 513,100 0
29-May-2026 232.00 248.00 232.00 242.00 7,700 0
28-May-2026 240.00 240.00 240.00 240.00 0 0
27-May-2026 240.00 240.00 240.00 240.00 0 0
26-May-2026 248.00 248.00 232.00 240.00 48,300 0
25-May-2026 232.00 252.00 232.00 246.00 152,200 0
22-May-2026 230.00 246.00 220.00 232.00 536,400 0
21-May-2026 262.00 270.00 226.00 234.00 420,300 0
20-May-2026 286.00 286.00 244.00 254.00 259,200 0