Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
30-Dec-2022 290.00 292.00 284.00 290.00 100,200 0
29-Dec-2022 292.00 292.00 282.00 290.00 90,500 0
28-Dec-2022 292.00 296.00 286.00 286.00 105,900 0
27-Dec-2022 296.00 308.00 282.00 292.00 199,000 0
26-Dec-2022 292.00 292.00 288.00 288.00 179,600 0
23-Dec-2022 296.00 306.00 290.00 292.00 261,500 0
22-Dec-2022 294.00 300.00 292.00 292.00 196,100 0
21-Dec-2022 292.00 300.00 288.00 292.00 37,200 0
20-Dec-2022 292.00 306.00 284.00 290.00 74,000 0
19-Dec-2022 300.00 300.00 280.00 292.00 48,800 0
16-Dec-2022 294.00 300.00 286.00 292.00 114,100 0
15-Dec-2022 304.00 306.00 290.00 294.00 60,500 0
14-Dec-2022 300.00 304.00 298.00 304.00 26,600 0
13-Dec-2022 302.00 302.00 298.00 300.00 98,700 0
12-Dec-2022 300.00 306.00 298.00 300.00 165,700 0
09-Dec-2022 300.00 304.00 300.00 300.00 123,400 0
08-Dec-2022 302.00 320.00 300.00 300.00 158,300 0
07-Dec-2022 310.00 312.00 300.00 302.00 259,900 0
06-Dec-2022 302.00 310.00 300.00 310.00 4,745,900 0
05-Dec-2022 310.00 310.00 302.00 306.00 212,200 0
02-Dec-2022 310.00 310.00 300.00 308.00 233,900 0
01-Dec-2022 312.00 336.00 298.00 308.00 405,500 0
30-Nov-2022 328.00 328.00 302.00 312.00 523,800 0
29-Nov-2022 330.00 336.00 318.00 318.00 173,600 0
28-Nov-2022 354.00 356.00 328.00 328.00 633,700 0
25-Nov-2022 310.00 366.00 310.00 350.00 1,675,800 0
24-Nov-2022 302.00 316.00 302.00 310.00 127,900 0
23-Nov-2022 298.00 304.00 292.00 302.00 252,800 0
22-Nov-2022 304.00 304.00 294.00 304.00 34,800 0
21-Nov-2022 292.00 304.00 292.00 304.00 221,000 0
18-Nov-2022 296.00 296.00 290.00 292.00 39,000 0
17-Nov-2022 288.00 294.00 288.00 292.00 89,400 0
16-Nov-2022 296.00 296.00 288.00 288.00 78,400 0
15-Nov-2022 292.00 298.00 290.00 296.00 214,300 0
14-Nov-2022 296.00 298.00 292.00 292.00 69,500 0
11-Nov-2022 288.00 294.00 288.00 294.00 27,200 0
10-Nov-2022 292.00 292.00 284.00 288.00 60,800 0
09-Nov-2022 292.00 298.00 288.00 292.00 93,300 0
08-Nov-2022 296.00 298.00 292.00 292.00 28,000 0
07-Nov-2022 294.00 298.00 290.00 296.00 33,300 0
04-Nov-2022 292.00 296.00 290.00 294.00 215,200 0
03-Nov-2022 292.00 296.00 290.00 292.00 106,600 0
02-Nov-2022 292.00 296.00 290.00 292.00 97,300 0
01-Nov-2022 292.00 322.00 292.00 292.00 123,500 0
31-Oct-2022 294.00 298.00 290.00 292.00 125,900 0
28-Oct-2022 296.00 298.00 292.00 292.00 85,800 0
27-Oct-2022 298.00 298.00 290.00 296.00 208,600 0
26-Oct-2022 290.00 302.00 290.00 292.00 79,400 0
25-Oct-2022 294.00 300.00 290.00 294.00 62,400 0
24-Oct-2022 290.00 298.00 290.00 294.00 30,300 0
21-Oct-2022 286.00 290.00 270.00 290.00 166,500 0
20-Oct-2022 286.00 292.00 276.00 286.00 65,400 0
19-Oct-2022 286.00 288.00 268.00 286.00 238,100 0
18-Oct-2022 298.00 298.00 288.00 288.00 121,500 0
17-Oct-2022 310.00 310.00 290.00 298.00 169,900 0
14-Oct-2022 310.00 310.00 306.00 310.00 23,000 0
13-Oct-2022 312.00 312.00 302.00 312.00 134,600 0
12-Oct-2022 308.00 312.00 306.00 312.00 67,300 0
11-Oct-2022 314.00 320.00 306.00 308.00 104,400 0
10-Oct-2022 312.00 322.00 312.00 314.00 111,100 0
07-Oct-2022 320.00 326.00 312.00 312.00 159,800 0
06-Oct-2022 324.00 340.00 314.00 322.00 210,500 0
05-Oct-2022 308.00 330.00 308.00 322.00 357,600 0
04-Oct-2022 306.00 320.00 306.00 308.00 87,300 0
03-Oct-2022 316.00 316.00 296.00 306.00 143,400 0
30-Sep-2022 328.00 328.00 306.00 316.00 523,100 0
29-Sep-2022 332.00 334.00 320.00 328.00 769,100 0
28-Sep-2022 330.00 338.00 326.00 330.00 818,300 0
27-Sep-2022 320.00 372.00 318.00 328.00 3,209,200 0
26-Sep-2022 324.00 336.00 318.00 320.00 401,100 0
23-Sep-2022 324.00 330.00 318.00 324.00 255,500 0
22-Sep-2022 330.00 338.00 318.00 324.00 515,200 0
21-Sep-2022 334.00 338.00 322.00 328.00 508,200 0
20-Sep-2022 326.00 360.00 326.00 332.00 2,062,800 0
19-Sep-2022 324.00 332.00 320.00 326.00 604,500 0
16-Sep-2022 330.00 334.00 316.00 324.00 647,000 0
15-Sep-2022 332.00 350.00 322.00 330.00 1,174,900 0
14-Sep-2022 312.00 344.00 312.00 330.00 2,332,800 0
13-Sep-2022 314.00 320.00 310.00 312.00 175,700 0
12-Sep-2022 330.00 330.00 310.00 310.00 991,800 0
09-Sep-2022 320.00 344.00 306.00 320.00 2,605,800 0
08-Sep-2022 312.00 326.00 304.00 320.00 710,300 0
07-Sep-2022 314.00 320.00 298.00 310.00 640,300 0
06-Sep-2022 304.00 330.00 298.00 314.00 1,426,300 0
05-Sep-2022 300.00 310.00 294.00 294.00 238,600 0
02-Sep-2022 300.00 302.00 292.00 298.00 157,400 0
01-Sep-2022 304.00 316.00 292.00 300.00 433,600 0
31-Aug-2022 300.00 334.00 294.00 304.00 4,891,400 0
30-Aug-2022 262.00 312.00 262.00 286.00 1,709,000 0
29-Aug-2022 266.00 268.00 262.00 262.00 14,800 0
26-Aug-2022 270.00 270.00 260.00 262.00 27,900 0
25-Aug-2022 266.00 280.00 264.00 268.00 54,700 0
24-Aug-2022 268.00 268.00 264.00 266.00 66,700 0
23-Aug-2022 268.00 268.00 260.00 268.00 119,500 0
22-Aug-2022 280.00 284.00 264.00 268.00 186,700 0
19-Aug-2022 272.00 282.00 272.00 280.00 41,100 0
18-Aug-2022 274.00 282.00 272.00 272.00 75,400 0
16-Aug-2022 270.00 272.00 266.00 272.00 24,600 0
15-Aug-2022 272.00 272.00 268.00 270.00 43,100 0
12-Aug-2022 272.00 274.00 268.00 274.00 48,700 0