Price History - AKSI

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