Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 258.00 258.00 242.00 242.00 270,000 0
15-Mar-2023 264.00 272.00 258.00 258.00 109,600 0
14-Mar-2023 268.00 274.00 260.00 264.00 144,500 0
13-Mar-2023 278.00 278.00 264.00 268.00 557,600 0
10-Mar-2023 270.00 286.00 264.00 278.00 1,519,500 0
09-Mar-2023 270.00 272.00 258.00 270.00 374,300 0
08-Mar-2023 272.00 276.00 268.00 268.00 341,000 0
07-Mar-2023 274.00 282.00 272.00 272.00 387,000 0
06-Mar-2023 274.00 278.00 272.00 274.00 70,200 0
03-Mar-2023 272.00 280.00 270.00 272.00 187,000 0
02-Mar-2023 274.00 276.00 268.00 272.00 184,300 0
01-Mar-2023 274.00 276.00 270.00 274.00 76,900 0
28-Feb-2023 274.00 276.00 272.00 274.00 129,900 0
27-Feb-2023 278.00 280.00 274.00 274.00 125,200 0
24-Feb-2023 274.00 278.00 272.00 278.00 21,300 0
23-Feb-2023 272.00 276.00 272.00 274.00 43,000 0
22-Feb-2023 274.00 276.00 274.00 274.00 62,400 0
21-Feb-2023 274.00 278.00 274.00 274.00 20,400 0
20-Feb-2023 272.00 278.00 272.00 274.00 33,100 0
17-Feb-2023 282.00 282.00 270.00 272.00 133,700 0
16-Feb-2023 274.00 284.00 268.00 280.00 295,600 0
15-Feb-2023 272.00 274.00 268.00 268.00 181,300 0
14-Feb-2023 272.00 276.00 270.00 272.00 125,600 0
13-Feb-2023 274.00 274.00 270.00 272.00 195,800 0
10-Feb-2023 276.00 278.00 270.00 274.00 577,100 0
09-Feb-2023 284.00 284.00 270.00 276.00 484,200 0
08-Feb-2023 286.00 290.00 284.00 286.00 59,000 0
07-Feb-2023 290.00 294.00 284.00 286.00 230,400 0
06-Feb-2023 286.00 296.00 280.00 290.00 333,400 0
03-Feb-2023 280.00 288.00 278.00 280.00 335,600 0
02-Feb-2023 284.00 286.00 278.00 280.00 232,400 0
01-Feb-2023 286.00 288.00 274.00 282.00 451,100 0
31-Jan-2023 286.00 296.00 284.00 286.00 341,400 0
30-Jan-2023 286.00 296.00 284.00 286.00 194,500 0
27-Jan-2023 288.00 298.00 280.00 286.00 864,400 0
26-Jan-2023 280.00 306.00 280.00 288.00 1,254,000 0
25-Jan-2023 268.00 294.00 264.00 276.00 1,210,700 0
24-Jan-2023 262.00 272.00 260.00 268.00 510,700 0
20-Jan-2023 274.00 280.00 252.00 262.00 1,449,200 0
19-Jan-2023 280.00 282.00 268.00 270.00 1,427,200 0
18-Jan-2023 284.00 290.00 278.00 280.00 515,500 0
17-Jan-2023 290.00 292.00 274.00 284.00 865,700 0
16-Jan-2023 286.00 290.00 268.00 286.00 790,700 0
13-Jan-2023 286.00 314.00 286.00 286.00 7,377,100 0
12-Jan-2023 306.00 306.00 306.00 306.00 340,100 0
11-Jan-2023 350.00 350.00 328.00 328.00 290,000 0
10-Jan-2023 378.00 378.00 352.00 352.00 756,200 0
09-Jan-2023 406.00 408.00 378.00 378.00 7,809,900 0
06-Jan-2023 426.00 432.00 398.00 406.00 3,815,300 0
05-Jan-2023 400.00 452.00 386.00 426.00 21,889,700 0
04-Jan-2023 290.00 362.00 290.00 362.00 3,435,900 0
03-Jan-2023 290.00 294.00 290.00 290.00 55,500 0
02-Jan-2023 290.00 292.00 288.00 290.00 55,300 0