Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
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
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