Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
28-Aug-2023 173.00 173.00 171.00 173.00 7,000 0
25-Aug-2023 173.00 174.00 172.00 172.00 17,000 0
24-Aug-2023 176.00 177.00 170.00 171.00 16,700 0
23-Aug-2023 169.00 170.00 166.00 169.00 88,300 0
22-Aug-2023 169.00 170.00 169.00 170.00 92,100 0
21-Aug-2023 171.00 172.00 169.00 170.00 48,500 0
18-Aug-2023 172.00 174.00 168.00 169.00 74,500 0
16-Aug-2023 171.00 178.00 169.00 172.00 32,000 0
15-Aug-2023 173.00 175.00 170.00 174.00 24,900 0
14-Aug-2023 178.00 180.00 167.00 173.00 125,900 0
11-Aug-2023 185.00 185.00 177.00 178.00 17,000 0
10-Aug-2023 181.00 181.00 177.00 178.00 29,600 0
09-Aug-2023 185.00 185.00 171.00 176.00 210,700 0
08-Aug-2023 193.00 193.00 179.00 180.00 487,800 0
07-Aug-2023 199.00 199.00 194.00 194.00 168,100 0
04-Aug-2023 200.00 200.00 199.00 199.00 75,500 0
03-Aug-2023 202.00 204.00 200.00 200.00 128,800 0
02-Aug-2023 204.00 206.00 202.00 202.00 63,500 0
01-Aug-2023 202.00 204.00 200.00 204.00 64,300 0
31-Jul-2023 204.00 208.00 202.00 202.00 89,700 0
28-Jul-2023 202.00 208.00 202.00 204.00 76,200 0
27-Jul-2023 202.00 208.00 202.00 206.00 25,900 0
26-Jul-2023 204.00 210.00 200.00 200.00 49,700 0
25-Jul-2023 206.00 208.00 202.00 204.00 92,800 0
24-Jul-2023 204.00 206.00 202.00 206.00 118,400 0
21-Jul-2023 204.00 206.00 202.00 204.00 17,700 0
20-Jul-2023 204.00 206.00 202.00 204.00 98,800 0
18-Jul-2023 210.00 214.00 204.00 206.00 77,400 0
17-Jul-2023 202.00 212.00 202.00 206.00 23,500 0
14-Jul-2023 206.00 212.00 206.00 210.00 90,500 0
13-Jul-2023 204.00 220.00 202.00 206.00 210,600 0
12-Jul-2023 208.00 210.00 204.00 204.00 22,800 0
11-Jul-2023 208.00 208.00 204.00 208.00 13,300 0
10-Jul-2023 206.00 208.00 204.00 206.00 31,200 0
07-Jul-2023 202.00 206.00 200.00 206.00 23,200 0
06-Jul-2023 200.00 202.00 199.00 202.00 95,000 0
05-Jul-2023 200.00 202.00 198.00 200.00 63,800 0
04-Jul-2023 200.00 200.00 198.00 200.00 49,500 0
03-Jul-2023 206.00 210.00 198.00 200.00 104,300 0
27-Jun-2023 204.00 210.00 202.00 206.00 17,100 0
26-Jun-2023 206.00 206.00 202.00 204.00 15,200 0
23-Jun-2023 206.00 206.00 195.00 204.00 59,400 0
22-Jun-2023 210.00 214.00 206.00 206.00 95,700 0
21-Jun-2023 208.00 210.00 204.00 210.00 30,600 0
20-Jun-2023 212.00 216.00 208.00 210.00 29,400 0
19-Jun-2023 214.00 214.00 208.00 212.00 8,400 0
16-Jun-2023 206.00 218.00 206.00 214.00 184,000 0
15-Jun-2023 210.00 210.00 202.00 206.00 8,400 0
14-Jun-2023 206.00 214.00 200.00 208.00 199,000 0
13-Jun-2023 208.00 220.00 204.00 208.00 223,300 0
12-Jun-2023 208.00 214.00 204.00 208.00 44,700 0
09-Jun-2023 212.00 212.00 208.00 208.00 39,500 0
08-Jun-2023 208.00 214.00 208.00 212.00 20,800 0
07-Jun-2023 212.00 214.00 208.00 210.00 26,300 0
06-Jun-2023 220.00 220.00 212.00 212.00 49,800 0
05-Jun-2023 222.00 226.00 206.00 212.00 56,000 0
31-May-2023 220.00 224.00 218.00 222.00 69,000 0
30-May-2023 218.00 254.00 216.00 222.00 300,900 0
29-May-2023 218.00 224.00 214.00 218.00 29,200 0
26-May-2023 216.00 220.00 214.00 218.00 30,100 0
25-May-2023 224.00 226.00 210.00 216.00 306,500 0
24-May-2023 238.00 238.00 224.00 224.00 283,300 0
23-May-2023 256.00 256.00 240.00 240.00 112,900 0
22-May-2023 214.00 268.00 212.00 256.00 157,400 0
19-May-2023 218.00 226.00 214.00 216.00 102,900 0
17-May-2023 222.00 224.00 220.00 220.00 120,300 0
16-May-2023 224.00 228.00 218.00 228.00 116,400 0
15-May-2023 224.00 230.00 224.00 224.00 22,100 0
12-May-2023 228.00 228.00 218.00 224.00 63,300 0
11-May-2023 204.00 228.00 204.00 226.00 349,300 0
10-May-2023 222.00 224.00 218.00 218.00 294,100 0
09-May-2023 210.00 224.00 210.00 222.00 215,600 0
08-May-2023 216.00 240.00 216.00 224.00 451,500 0
05-May-2023 236.00 238.00 228.00 232.00 424,500 0
04-May-2023 240.00 242.00 234.00 236.00 96,200 0
03-May-2023 242.00 242.00 236.00 240.00 25,900 0
02-May-2023 216.00 246.00 216.00 242.00 132,600 0
28-Apr-2023 220.00 238.00 220.00 232.00 172,300 0
27-Apr-2023 234.00 242.00 230.00 236.00 61,200 0
26-Apr-2023 234.00 238.00 226.00 232.00 126,100 0
18-Apr-2023 216.00 242.00 216.00 230.00 240,600 0
17-Apr-2023 226.00 230.00 214.00 216.00 226,200 0
14-Apr-2023 226.00 238.00 222.00 226.00 161,000 0
13-Apr-2023 240.00 240.00 226.00 226.00 482,500 0
12-Apr-2023 246.00 246.00 240.00 240.00 130,700 0
11-Apr-2023 244.00 256.00 242.00 244.00 84,200 0
10-Apr-2023 250.00 254.00 244.00 244.00 269,100 0
06-Apr-2023 256.00 260.00 248.00 248.00 267,200 0
05-Apr-2023 256.00 264.00 242.00 254.00 403,100 0
04-Apr-2023 264.00 264.00 256.00 256.00 102,700 0
03-Apr-2023 262.00 266.00 260.00 262.00 80,500 0
31-Mar-2023 264.00 266.00 256.00 262.00 89,100 0
30-Mar-2023 260.00 266.00 260.00 264.00 160,000 0
29-Mar-2023 256.00 262.00 252.00 258.00 56,300 0
28-Mar-2023 258.00 258.00 254.00 256.00 64,000 0
27-Mar-2023 252.00 258.00 250.00 256.00 50,300 0
24-Mar-2023 254.00 262.00 248.00 250.00 334,900 0
21-Mar-2023 254.00 254.00 248.00 250.00 38,100 0
20-Mar-2023 246.00 258.00 246.00 246.00 37,800 0
17-Mar-2023 250.00 264.00 246.00 246.00 193,800 0