Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
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
19-May-2026 282.00 300.00 280.00 286.00 529,200 0
18-May-2026 292.00 292.00 270.00 282.00 62,600 0
15-May-2026 292.00 292.00 292.00 292.00 0 0
14-May-2026 292.00 292.00 292.00 292.00 0 0
13-May-2026 290.00 318.00 290.00 292.00 367,100 0
12-May-2026 296.00 296.00 288.00 288.00 65,100 0
11-May-2026 288.00 300.00 282.00 296.00 594,500 0
08-May-2026 288.00 304.00 288.00 288.00 51,100 0
07-May-2026 300.00 300.00 292.00 292.00 106,400 0
06-May-2026 300.00 312.00 296.00 300.00 115,700 0
05-May-2026 304.00 312.00 296.00 300.00 587,600 0
04-May-2026 330.00 330.00 294.00 300.00 1,937,400 0
30-Apr-2026 340.00 350.00 314.00 332.00 1,278,100 0
29-Apr-2026 328.00 350.00 326.00 340.00 723,600 0
28-Apr-2026 320.00 344.00 312.00 334.00 597,800 0
27-Apr-2026 320.00 330.00 302.00 320.00 359,000 0
24-Apr-2026 336.00 340.00 320.00 320.00 250,000 0
23-Apr-2026 340.00 360.00 312.00 326.00 325,800 0
22-Apr-2026 338.00 344.00 320.00 334.00 562,900 0
21-Apr-2026 346.00 350.00 316.00 340.00 301,600 0
20-Apr-2026 364.00 364.00 332.00 344.00 753,000 0
17-Apr-2026 312.00 364.00 306.00 364.00 3,085,400 0
16-Apr-2026 284.00 314.00 284.00 304.00 1,547,100 0
15-Apr-2026 282.00 292.00 274.00 282.00 197,400 0
14-Apr-2026 276.00 322.00 272.00 278.00 997,600 0
13-Apr-2026 268.00 276.00 268.00 270.00 92,300 0
10-Apr-2026 270.00 278.00 266.00 268.00 121,300 0
09-Apr-2026 268.00 278.00 264.00 268.00 128,100 0
08-Apr-2026 266.00 280.00 260.00 268.00 122,300 0
07-Apr-2026 266.00 270.00 256.00 260.00 368,000 0
06-Apr-2026 276.00 296.00 252.00 266.00 667,100 0
02-Apr-2026 298.00 308.00 296.00 296.00 69,700 0
01-Apr-2026 290.00 308.00 280.00 296.00 100,700 0
31-Mar-2026 292.00 292.00 282.00 290.00 67,000 0
30-Mar-2026 298.00 298.00 282.00 292.00 33,600 0
27-Mar-2026 290.00 298.00 280.00 298.00 69,000 0
26-Mar-2026 292.00 292.00 284.00 290.00 70,200 0
25-Mar-2026 270.00 294.00 268.00 280.00 136,000 0
17-Mar-2026 272.00 294.00 270.00 274.00 596,900 0
16-Mar-2026 300.00 310.00 260.00 272.00 997,900 0
13-Mar-2026 314.00 370.00 296.00 300.00 618,000 0
12-Mar-2026 318.00 320.00 300.00 302.00 476,000 0
11-Mar-2026 322.00 322.00 310.00 318.00 90,800 0
10-Mar-2026 308.00 318.00 306.00 318.00 59,900 0
09-Mar-2026 344.00 344.00 296.00 308.00 671,800 0
06-Mar-2026 358.00 424.00 334.00 346.00 1,589,600 0
05-Mar-2026 346.00 374.00 346.00 358.00 53,700 0