Price History - AKSI

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