Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 270.00 270.00 264.00 268.00 43,400 0
10-Aug-2022 270.00 272.00 266.00 270.00 14,100 0
09-Aug-2022 270.00 272.00 270.00 270.00 56,200 0
08-Aug-2022 270.00 274.00 270.00 272.00 19,400 0
05-Aug-2022 272.00 274.00 270.00 274.00 41,700 0
04-Aug-2022 274.00 274.00 266.00 270.00 17,800 0
03-Aug-2022 272.00 276.00 270.00 270.00 73,100 0
02-Aug-2022 274.00 274.00 268.00 272.00 16,400 0
01-Aug-2022 274.00 274.00 270.00 274.00 58,600 0
29-Jul-2022 280.00 282.00 274.00 274.00 57,900 0
28-Jul-2022 276.00 280.00 274.00 280.00 16,500 0
27-Jul-2022 278.00 284.00 270.00 276.00 21,500 0
26-Jul-2022 278.00 284.00 276.00 276.00 121,900 0
25-Jul-2022 282.00 286.00 278.00 282.00 70,100 0
22-Jul-2022 284.00 288.00 270.00 282.00 67,500 0
21-Jul-2022 290.00 300.00 270.00 282.00 423,300 0
20-Jul-2022 274.00 342.00 266.00 290.00 518,600 0
19-Jul-2022 276.00 276.00 268.00 274.00 113,500 0
18-Jul-2022 260.00 278.00 260.00 274.00 57,600 0
15-Jul-2022 270.00 274.00 254.00 270.00 65,100 0
14-Jul-2022 272.00 272.00 270.00 272.00 28,900 0
13-Jul-2022 280.00 280.00 270.00 272.00 27,500 0
12-Jul-2022 274.00 278.00 272.00 274.00 33,900 0
11-Jul-2022 280.00 280.00 272.00 274.00 103,300 0
08-Jul-2022 282.00 282.00 274.00 280.00 47,600 0
07-Jul-2022 278.00 288.00 278.00 278.00 34,300 0
06-Jul-2022 282.00 282.00 276.00 278.00 52,000 0
05-Jul-2022 288.00 288.00 280.00 280.00 15,200 0
04-Jul-2022 284.00 288.00 278.00 288.00 37,000 0
01-Jul-2022 288.00 288.00 280.00 284.00 41,100 0
30-Jun-2022 296.00 296.00 280.00 288.00 210,100 0
29-Jun-2022 294.00 304.00 292.00 294.00 117,000 0
28-Jun-2022 290.00 298.00 290.00 294.00 63,500 0
27-Jun-2022 294.00 294.00 290.00 290.00 55,300 0
24-Jun-2022 296.00 302.00 290.00 294.00 74,500 0
23-Jun-2022 302.00 302.00 292.00 296.00 57,900 0
22-Jun-2022 300.00 304.00 290.00 304.00 69,300 0
21-Jun-2022 300.00 310.00 286.00 302.00 134,300 0
20-Jun-2022 276.00 300.00 264.00 300.00 165,100 0
17-Jun-2022 276.00 308.00 262.00 276.00 376,500 0
16-Jun-2022 284.00 298.00 266.00 276.00 400,000 0
15-Jun-2022 304.00 306.00 284.00 284.00 186,800 0
14-Jun-2022 298.00 320.00 278.00 304.00 175,400 0
13-Jun-2022 320.00 320.00 298.00 298.00 386,100 0
10-Jun-2022 332.00 336.00 312.00 320.00 319,100 0
09-Jun-2022 340.00 340.00 318.00 330.00 382,200 0
08-Jun-2022 340.00 346.00 330.00 340.00 400,800 0