Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 452.00 452.00 422.00 424.00 12,200 0
05-Aug-2021 486.00 486.00 452.00 452.00 9,200 0
04-Aug-2021 414.00 490.00 400.00 486.00 10,800 0
03-Aug-2021 414.00 414.00 414.00 414.00 7,100 0
02-Aug-2021 422.00 422.00 414.00 414.00 7,400 0
30-Jul-2021 410.00 422.00 410.00 422.00 29,100 0
29-Jul-2021 420.00 424.00 400.00 410.00 19,400 0
28-Jul-2021 446.00 446.00 416.00 420.00 29,500 0
27-Jul-2021 448.00 448.00 422.00 446.00 1,600 0
26-Jul-2021 450.00 464.00 448.00 448.00 11,800 0
23-Jul-2021 450.00 468.00 450.00 450.00 7,700 0
22-Jul-2021 484.00 484.00 456.00 456.00 7,200 0
21-Jul-2021 490.00 490.00 468.00 484.00 7,300 0
19-Jul-2021 540.00 540.00 466.00 490.00 20,400 0
16-Jul-2021 450.00 500.00 450.00 478.00 8,200 0
15-Jul-2021 474.00 520.00 442.00 456.00 15,700 0
14-Jul-2021 494.00 494.00 474.00 474.00 4,400 0
13-Jul-2021 454.00 560.00 432.00 494.00 52,600 0
12-Jul-2021 422.00 525.00 422.00 452.00 195,900 0
09-Jul-2021 410.00 430.00 390.00 422.00 35,100 0
08-Jul-2021 416.00 434.00 410.00 410.00 23,600 0
07-Jul-2021 438.00 438.00 408.00 416.00 25,200 0
06-Jul-2021 438.00 438.00 408.00 438.00 10,700 0
05-Jul-2021 470.00 470.00 438.00 438.00 28,400 0
02-Jul-2021 498.00 550.00 464.00 470.00 30,100 0
01-Jul-2021 486.00 500.00 486.00 498.00 6,100 0
30-Jun-2021 430.00 500.00 424.00 486.00 41,700 0
29-Jun-2021 430.00 450.00 430.00 448.00 1,500 0
28-Jun-2021 456.00 456.00 450.00 450.00 400 0
25-Jun-2021 456.00 456.00 456.00 456.00 1,200 0
24-Jun-2021 462.00 462.00 462.00 462.00 1,400 0
23-Jun-2021 476.00 476.00 464.00 464.00 6,500 0
22-Jun-2021 476.00 476.00 476.00 476.00 2,400 0
21-Jun-2021 468.00 490.00 468.00 476.00 84,900 0