Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
07-Jun-2022 320.00 344.00 318.00 338.00 831,600 0
06-Jun-2022 336.00 350.00 320.00 320.00 921,700 0
03-Jun-2022 318.00 396.00 318.00 330.00 4,245,000 0
02-Jun-2022 324.00 400.00 302.00 318.00 1,633,100 0
31-May-2022 348.00 348.00 324.00 324.00 373,300 0
30-May-2022 374.00 384.00 348.00 348.00 575,700 0
27-May-2022 386.00 436.00 360.00 374.00 8,472,900 0
25-May-2022 302.00 350.00 302.00 350.00 1,417,500 0
24-May-2022 224.00 280.00 224.00 280.00 1,294,800 0
23-May-2022 232.00 244.00 222.00 224.00 247,200 0
20-May-2022 226.00 240.00 226.00 232.00 78,200 0
19-May-2022 234.00 236.00 222.00 226.00 210,900 0
18-May-2022 232.00 250.00 230.00 234.00 1,160,300 0
17-May-2022 220.00 252.00 220.00 230.00 264,600 0
13-May-2022 236.00 236.00 222.00 228.00 114,600 0
12-May-2022 226.00 258.00 214.00 236.00 767,300 0
11-May-2022 240.00 240.00 224.00 226.00 3,438,000 0
10-May-2022 256.00 282.00 240.00 240.00 9,403,900 0
09-May-2022 274.00 274.00 256.00 256.00 2,010,200 0
28-Apr-2022 288.00 322.00 270.00 274.00 7,032,500 0
27-Apr-2022 302.00 312.00 288.00 290.00 9,145,600 0
26-Apr-2022 330.00 340.00 308.00 308.00 9,861,900 0
25-Apr-2022 332.00 340.00 310.00 330.00 8,244,800 0
22-Apr-2022 358.00 370.00 332.00 332.00 9,348,000 0
21-Apr-2022 356.00 374.00 338.00 356.00 10,409,400 0
20-Apr-2022 388.00 388.00 362.00 362.00 4,527,600 0
19-Apr-2022 416.00 420.00 388.00 388.00 4,562,800 0
18-Apr-2022 446.00 452.00 416.00 416.00 14,631,500 0
14-Apr-2022 446.00 452.00 416.00 446.00 9,027,500 0
13-Apr-2022 444.00 460.00 414.00 446.00 1,841,500 0
12-Apr-2022 456.00 466.00 440.00 444.00 23,100 0
11-Apr-2022 458.00 470.00 456.00 456.00 42,900 0
08-Apr-2022 470.00 474.00 440.00 456.00 47,200 0
07-Apr-2022 470.00 474.00 456.00 470.00 44,600 0
06-Apr-2022 462.00 470.00 458.00 470.00 26,300 0
05-Apr-2022 458.00 490.00 452.00 456.00 48,300 0
04-Apr-2022 472.00 590.00 444.00 452.00 1,241,300 0
01-Apr-2022 466.00 490.00 466.00 472.00 7,300 0
31-Mar-2022 480.00 480.00 458.00 466.00 44,500 0
30-Mar-2022 476.00 484.00 476.00 482.00 7,900 0
29-Mar-2022 450.00 480.00 450.00 476.00 23,300 0
28-Mar-2022 476.00 480.00 450.00 450.00 31,100 0
25-Mar-2022 480.00 480.00 476.00 476.00 5,900 0
24-Mar-2022 480.00 480.00 478.00 480.00 79,800 0
23-Mar-2022 484.00 484.00 480.00 480.00 10,000 0
22-Mar-2022 484.00 484.00 480.00 480.00 14,700 0
21-Mar-2022 484.00 486.00 452.00 484.00 33,900 0
18-Mar-2022 484.00 500.00 484.00 484.00 24,900 0
17-Mar-2022 478.00 490.00 478.00 484.00 17,700 0
16-Mar-2022 490.00 498.00 478.00 478.00 29,600 0
15-Mar-2022 498.00 498.00 472.00 490.00 26,100 0
14-Mar-2022 530.00 530.00 484.00 498.00 112,800 0
11-Mar-2022 590.00 600.00 520.00 520.00 107,300 0
10-Mar-2022 470.00 575.00 462.00 555.00 307,000 0
09-Mar-2022 496.00 496.00 462.00 462.00 60,600 0
08-Mar-2022 484.00 500.00 478.00 496.00 12,700 0
07-Mar-2022 525.00 525.00 490.00 500.00 37,100 0
04-Mar-2022 550.00 575.00 515.00 520.00 179,700 0
02-Mar-2022 560.00 575.00 550.00 550.00 20,400 0
01-Mar-2022 570.00 595.00 555.00 565.00 92,500 0
25-Feb-2022 560.00 610.00 540.00 570.00 113,800 0
24-Feb-2022 590.00 590.00 545.00 560.00 50,600 0
23-Feb-2022 575.00 585.00 575.00 585.00 13,200 0
22-Feb-2022 580.00 585.00 575.00 575.00 25,800 0
21-Feb-2022 590.00 590.00 570.00 580.00 16,600 0
18-Feb-2022 585.00 590.00 580.00 590.00 16,400 0
17-Feb-2022 600.00 600.00 580.00 590.00 21,000 0
16-Feb-2022 590.00 605.00 575.00 600.00 28,000 0
15-Feb-2022 590.00 605.00 565.00 590.00 11,200 0
14-Feb-2022 635.00 635.00 595.00 595.00 104,900 0
11-Feb-2022 600.00 635.00 570.00 635.00 96,300 0
10-Feb-2022 590.00 685.00 550.00 600.00 529,200 0
09-Feb-2022 595.00 615.00 575.00 590.00 75,300 0
08-Feb-2022 605.00 605.00 595.00 595.00 74,500 0
07-Feb-2022 610.00 615.00 600.00 605.00 348,700 0
04-Feb-2022 615.00 615.00 590.00 600.00 89,600 0
03-Feb-2022 605.00 630.00 585.00 610.00 59,800 0
02-Feb-2022 615.00 665.00 580.00 605.00 253,400 0
31-Jan-2022 660.00 660.00 615.00 615.00 252,100 0
28-Jan-2022 685.00 715.00 645.00 660.00 164,600 0
27-Jan-2022 685.00 800.00 650.00 690.00 660,900 0
26-Jan-2022 740.00 790.00 685.00 685.00 425,200 0
25-Jan-2022 705.00 880.00 685.00 735.00 505,600 0
24-Jan-2022 755.00 760.00 705.00 705.00 110,600 0
21-Jan-2022 790.00 915.00 750.00 755.00 285,900 0
20-Jan-2022 850.00 1,005.00 790.00 790.00 696,100 0
19-Jan-2022 645.00 860.00 645.00 845.00 1,153,100 0
18-Jan-2022 690.00 735.00 690.00 690.00 100,300 0
17-Jan-2022 795.00 795.00 740.00 740.00 114,000 0
14-Jan-2022 800.00 855.00 795.00 795.00 83,400 0
13-Jan-2022 1,020.00 1,135.00 850.00 850.00 1,078,100 0
12-Jan-2022 820.00 910.00 800.00 910.00 254,400 0
11-Jan-2022 575.00 730.00 545.00 730.00 385,300 0
10-Jan-2022 600.00 600.00 585.00 585.00 52,300 0
07-Jan-2022 650.00 650.00 625.00 625.00 60,500 0
06-Jan-2022 700.00 700.00 670.00 670.00 36,000 0
05-Jan-2022 760.00 790.00 720.00 720.00 59,100 0
04-Jan-2022 770.00 810.00 770.00 770.00 113,400 0
03-Jan-2022 885.00 885.00 825.00 825.00 106,900 0
30-Dec-2021 950.00 950.00 885.00 885.00 71,800 0