Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
29-Dec-2021 1,025.00 1,025.00 950.00 950.00 321,600 0
28-Dec-2021 1,060.00 1,150.00 1,020.00 1,020.00 312,000 0
27-Dec-2021 1,030.00 1,240.00 1,030.00 1,050.00 583,900 0
24-Dec-2021 1,105.00 1,275.00 1,030.00 1,030.00 1,400,500 0
23-Dec-2021 880.00 1,030.00 850.00 1,030.00 1,511,300 0
22-Dec-2021 725.00 825.00 720.00 825.00 773,900 0
21-Dec-2021 580.00 660.00 505.00 660.00 1,960,600 0
20-Dec-2021 436.00 530.00 436.00 530.00 612,400 0
17-Dec-2021 360.00 426.00 360.00 426.00 308,500 0
16-Dec-2021 366.00 366.00 342.00 342.00 84,900 0
15-Dec-2021 408.00 408.00 366.00 366.00 99,400 0
14-Dec-2021 402.00 402.00 392.00 392.00 4,000 0
13-Dec-2021 402.00 404.00 382.00 402.00 31,400 0
10-Dec-2021 402.00 402.00 376.00 402.00 38,300 0
09-Dec-2021 400.00 400.00 398.00 400.00 7,500 0
08-Dec-2021 400.00 404.00 398.00 400.00 11,700 0
07-Dec-2021 400.00 414.00 398.00 398.00 13,000 0
06-Dec-2021 424.00 424.00 400.00 400.00 26,100 0
03-Dec-2021 430.00 430.00 400.00 424.00 25,200 0
02-Dec-2021 420.00 430.00 418.00 430.00 5,300 0
01-Dec-2021 416.00 440.00 414.00 418.00 64,100 0
30-Nov-2021 416.00 430.00 416.00 416.00 19,000 0
29-Nov-2021 420.00 430.00 416.00 416.00 14,700 0
26-Nov-2021 432.00 432.00 430.00 430.00 4,300 0
25-Nov-2021 428.00 432.00 408.00 432.00 12,100 0
24-Nov-2021 428.00 434.00 428.00 428.00 15,300 0
23-Nov-2021 438.00 442.00 408.00 428.00 26,300 0
22-Nov-2021 432.00 432.00 422.00 422.00 35,800 0
19-Nov-2021 424.00 432.00 424.00 432.00 6,300 0
18-Nov-2021 432.00 434.00 424.00 424.00 22,500 0
17-Nov-2021 434.00 436.00 430.00 432.00 16,500 0
16-Nov-2021 430.00 456.00 420.00 436.00 141,200 0
15-Nov-2021 460.00 460.00 428.00 428.00 88,900 0
12-Nov-2021 468.00 484.00 440.00 460.00 26,800 0
11-Nov-2021 474.00 474.00 456.00 468.00 17,700 0
10-Nov-2021 474.00 476.00 474.00 474.00 22,100 0
09-Nov-2021 468.00 482.00 468.00 474.00 11,700 0
08-Nov-2021 470.00 494.00 462.00 468.00 46,000 0
05-Nov-2021 494.00 494.00 470.00 470.00 58,900 0
04-Nov-2021 488.00 498.00 488.00 496.00 6,300 0
03-Nov-2021 500.00 520.00 488.00 488.00 46,700 0
02-Nov-2021 494.00 600.00 494.00 498.00 593,400 0
01-Nov-2021 494.00 500.00 490.00 494.00 27,800 0
29-Oct-2021 530.00 530.00 494.00 494.00 99,200 0
28-Oct-2021 535.00 555.00 500.00 530.00 51,500 0
27-Oct-2021 590.00 710.00 535.00 535.00 962,100 0
26-Oct-2021 458.00 570.00 456.00 570.00 253,000 0
25-Oct-2021 460.00 492.00 458.00 458.00 7,800 0
22-Oct-2021 466.00 496.00 458.00 458.00 20,300 0
21-Oct-2021 456.00 456.00 454.00 456.00 46,600 0
19-Oct-2021 442.00 466.00 440.00 456.00 21,500 0
18-Oct-2021 430.00 480.00 430.00 442.00 38,000 0
15-Oct-2021 424.00 430.00 400.00 430.00 9,500 0
14-Oct-2021 424.00 424.00 424.00 424.00 1,300 0
13-Oct-2021 424.00 424.00 424.00 424.00 100 0
12-Oct-2021 426.00 426.00 422.00 424.00 139,600 0
11-Oct-2021 422.00 426.00 422.00 426.00 3,400 0
08-Oct-2021 420.00 426.00 420.00 422.00 17,600 0
07-Oct-2021 420.00 420.00 416.00 420.00 3,600 0
06-Oct-2021 420.00 420.00 414.00 420.00 10,000 0
05-Oct-2021 420.00 420.00 418.00 420.00 12,100 0
04-Oct-2021 410.00 420.00 410.00 420.00 4,100 0
01-Oct-2021 406.00 432.00 406.00 408.00 44,800 0
30-Sep-2021 428.00 432.00 400.00 404.00 17,700 0
29-Sep-2021 434.00 434.00 428.00 428.00 13,700 0
28-Sep-2021 424.00 434.00 422.00 434.00 20,800 0
27-Sep-2021 416.00 416.00 414.00 414.00 4,500 0
24-Sep-2021 416.00 426.00 412.00 414.00 18,300 0
23-Sep-2021 420.00 422.00 412.00 414.00 6,900 0
22-Sep-2021 422.00 430.00 414.00 422.00 32,600 0
21-Sep-2021 426.00 484.00 410.00 424.00 3,400 0
20-Sep-2021 430.00 430.00 410.00 426.00 3,700 0
17-Sep-2021 438.00 454.00 426.00 430.00 43,900 0
16-Sep-2021 490.00 496.00 456.00 456.00 31,000 0
15-Sep-2021 412.00 496.00 400.00 490.00 20,200 0
14-Sep-2021 416.00 416.00 412.00 412.00 12,100 0
13-Sep-2021 416.00 418.00 414.00 416.00 8,600 0
10-Sep-2021 424.00 424.00 404.00 418.00 3,000 0
09-Sep-2021 426.00 434.00 422.00 424.00 6,600 0
08-Sep-2021 426.00 426.00 420.00 420.00 4,200 0
07-Sep-2021 428.00 428.00 426.00 426.00 2,100 0
06-Sep-2021 424.00 454.00 404.00 430.00 9,100 0
03-Sep-2021 424.00 424.00 424.00 424.00 500 0
02-Sep-2021 424.00 424.00 424.00 424.00 5,200 0
01-Sep-2021 434.00 434.00 424.00 424.00 1,700 0
31-Aug-2021 426.00 436.00 424.00 424.00 7,500 0
30-Aug-2021 422.00 440.00 422.00 424.00 8,200 0
27-Aug-2021 422.00 422.00 418.00 422.00 1,600 0
26-Aug-2021 414.00 422.00 414.00 422.00 4,500 0
25-Aug-2021 410.00 430.00 410.00 412.00 6,200 0
24-Aug-2021 426.00 426.00 410.00 410.00 3,800 0
23-Aug-2021 412.00 428.00 410.00 426.00 8,900 0
20-Aug-2021 440.00 440.00 410.00 412.00 6,800 0
19-Aug-2021 424.00 440.00 424.00 440.00 22,000 0
18-Aug-2021 412.00 444.00 412.00 424.00 18,800 0
16-Aug-2021 440.00 440.00 410.00 412.00 7,800 0
13-Aug-2021 440.00 448.00 440.00 440.00 7,500 0
12-Aug-2021 448.00 448.00 422.00 440.00 7,800 0
10-Aug-2021 448.00 450.00 448.00 448.00 16,400 0
09-Aug-2021 424.00 478.00 420.00 448.00 26,400 0