Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
19-Jan-2024 142.00 142.00 138.00 142.00 32,500 0
18-Jan-2024 142.00 147.00 139.00 142.00 53,900 0
17-Jan-2024 141.00 143.00 140.00 142.00 155,000 0
16-Jan-2024 140.00 141.00 139.00 141.00 61,800 0
15-Jan-2024 140.00 144.00 140.00 140.00 9,500 0
12-Jan-2024 140.00 143.00 138.00 140.00 26,700 0
11-Jan-2024 142.00 148.00 141.00 142.00 54,800 0
10-Jan-2024 142.00 142.00 139.00 139.00 32,000 0
09-Jan-2024 141.00 142.00 130.00 142.00 244,200 0
08-Jan-2024 140.00 144.00 139.00 141.00 388,300 0
05-Jan-2024 142.00 147.00 140.00 146.00 34,300 0
04-Jan-2024 146.00 146.00 140.00 143.00 25,100 0
03-Jan-2024 143.00 143.00 138.00 139.00 133,800 0
02-Jan-2024 153.00 153.00 142.00 143.00 100,900 0
29-Dec-2023 144.00 146.00 140.00 141.00 46,700 0
28-Dec-2023 145.00 146.00 142.00 142.00 88,100 0
27-Dec-2023 146.00 147.00 144.00 145.00 13,600 0
22-Dec-2023 142.00 152.00 142.00 149.00 5,600 0
21-Dec-2023 149.00 153.00 147.00 152.00 184,400 0
20-Dec-2023 153.00 153.00 149.00 150.00 246,500 0
19-Dec-2023 151.00 155.00 148.00 153.00 69,800 0
18-Dec-2023 150.00 152.00 147.00 149.00 58,900 0
15-Dec-2023 153.00 153.00 150.00 150.00 12,000 0
14-Dec-2023 153.00 153.00 150.00 152.00 2,800 0
13-Dec-2023 151.00 156.00 150.00 151.00 11,500 0
12-Dec-2023 148.00 151.00 147.00 150.00 14,900 0
11-Dec-2023 157.00 157.00 148.00 148.00 53,500 0
08-Dec-2023 158.00 158.00 150.00 156.00 29,400 0
07-Dec-2023 156.00 157.00 154.00 156.00 26,000 0
06-Dec-2023 157.00 160.00 155.00 156.00 32,700 0
05-Dec-2023 158.00 159.00 157.00 157.00 42,100 0
04-Dec-2023 158.00 160.00 156.00 158.00 18,100 0
01-Dec-2023 162.00 162.00 155.00 158.00 16,300 0
30-Nov-2023 157.00 164.00 157.00 159.00 32,000 0
29-Nov-2023 155.00 168.00 155.00 159.00 433,500 0
28-Nov-2023 159.00 159.00 155.00 155.00 51,400 0
27-Nov-2023 159.00 161.00 158.00 159.00 218,600 0
24-Nov-2023 160.00 162.00 159.00 161.00 7,500 0
23-Nov-2023 161.00 161.00 159.00 160.00 8,000 0
22-Nov-2023 162.00 162.00 154.00 161.00 187,200 0
21-Nov-2023 164.00 165.00 157.00 162.00 296,100 0
20-Nov-2023 163.00 166.00 158.00 163.00 134,900 0
17-Nov-2023 162.00 169.00 155.00 163.00 138,500 0
16-Nov-2023 164.00 166.00 162.00 162.00 55,900 0
15-Nov-2023 163.00 166.00 163.00 164.00 28,800 0
14-Nov-2023 163.00 167.00 162.00 164.00 13,000 0
13-Nov-2023 166.00 166.00 161.00 162.00 43,900 0
10-Nov-2023 168.00 169.00 160.00 165.00 52,900 0
09-Nov-2023 168.00 177.00 165.00 165.00 170,900 0
08-Nov-2023 166.00 169.00 163.00 168.00 100,400 0
07-Nov-2023 170.00 170.00 165.00 166.00 55,700 0
06-Nov-2023 170.00 180.00 169.00 170.00 121,800 0
03-Nov-2023 169.00 175.00 169.00 170.00 124,800 0
02-Nov-2023 166.00 180.00 165.00 169.00 342,700 0
01-Nov-2023 167.00 171.00 166.00 166.00 47,100 0
31-Oct-2023 172.00 172.00 165.00 167.00 35,000 0
30-Oct-2023 170.00 176.00 168.00 168.00 132,800 0
27-Oct-2023 176.00 177.00 171.00 171.00 460,100 0
26-Oct-2023 173.00 194.00 173.00 176.00 628,000 0
25-Oct-2023 163.00 210.00 162.00 173.00 2,188,000 0
24-Oct-2023 166.00 167.00 161.00 163.00 149,800 0
23-Oct-2023 169.00 169.00 166.00 166.00 180,500 0
20-Oct-2023 166.00 172.00 161.00 169.00 152,500 0
19-Oct-2023 175.00 175.00 165.00 166.00 601,600 0
18-Oct-2023 196.00 196.00 172.00 175.00 1,398,200 0
17-Oct-2023 190.00 236.00 186.00 195.00 10,889,700 0
16-Oct-2023 148.00 175.00 148.00 175.00 1,227,300 0
13-Oct-2023 167.00 168.00 130.00 130.00 162,900 0
12-Oct-2023 168.00 170.00 167.00 168.00 5,700 0
11-Oct-2023 174.00 174.00 166.00 168.00 166,400 0
10-Oct-2023 170.00 170.00 164.00 168.00 24,400 0
09-Oct-2023 167.00 173.00 166.00 166.00 56,900 0
06-Oct-2023 168.00 169.00 166.00 168.00 17,000 0
05-Oct-2023 173.00 181.00 166.00 168.00 131,200 0
04-Oct-2023 168.00 175.00 167.00 168.00 67,700 0
03-Oct-2023 169.00 171.00 168.00 171.00 32,800 0
02-Oct-2023 171.00 171.00 168.00 170.00 107,700 0
29-Sep-2023 172.00 175.00 170.00 170.00 34,100 0
27-Sep-2023 172.00 172.00 171.00 171.00 2,200 0
26-Sep-2023 173.00 174.00 172.00 172.00 48,600 0
25-Sep-2023 170.00 184.00 169.00 171.00 255,800 0
22-Sep-2023 172.00 172.00 169.00 172.00 22,400 0
21-Sep-2023 173.00 173.00 169.00 172.00 8,300 0
20-Sep-2023 174.00 175.00 168.00 173.00 36,500 0
19-Sep-2023 169.00 188.00 168.00 174.00 212,400 0
18-Sep-2023 172.00 172.00 167.00 169.00 58,300 0
15-Sep-2023 169.00 180.00 169.00 171.00 24,200 0
14-Sep-2023 172.00 173.00 168.00 169.00 59,800 0
13-Sep-2023 173.00 177.00 170.00 172.00 216,100 0
12-Sep-2023 181.00 181.00 171.00 176.00 110,500 0
11-Sep-2023 182.00 191.00 172.00 181.00 295,500 0
08-Sep-2023 174.00 220.00 174.00 180.00 2,199,100 0
07-Sep-2023 171.00 177.00 169.00 169.00 101,800 0
06-Sep-2023 172.00 172.00 168.00 170.00 68,600 0
05-Sep-2023 170.00 171.00 167.00 168.00 31,700 0
04-Sep-2023 167.00 173.00 165.00 169.00 33,200 0
01-Sep-2023 170.00 170.00 162.00 167.00 64,100 0
31-Aug-2023 173.00 173.00 170.00 170.00 27,900 0
30-Aug-2023 170.00 174.00 170.00 173.00 6,700 0
29-Aug-2023 173.00 174.00 170.00 170.00 9,200 0