Price History - AKSI

Kembali ke Company
Ticker: AKSI
Company: PT Mineral Sumberdaya Mandiri Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 290.00 292.00 284.00 290.00 100,200 0
29-Dec-2022 292.00 292.00 282.00 290.00 90,500 0
28-Dec-2022 292.00 296.00 286.00 286.00 105,900 0
27-Dec-2022 296.00 308.00 282.00 292.00 199,000 0
26-Dec-2022 292.00 292.00 288.00 288.00 179,600 0
23-Dec-2022 296.00 306.00 290.00 292.00 261,500 0
22-Dec-2022 294.00 300.00 292.00 292.00 196,100 0
21-Dec-2022 292.00 300.00 288.00 292.00 37,200 0
20-Dec-2022 292.00 306.00 284.00 290.00 74,000 0
19-Dec-2022 300.00 300.00 280.00 292.00 48,800 0
16-Dec-2022 294.00 300.00 286.00 292.00 114,100 0
15-Dec-2022 304.00 306.00 290.00 294.00 60,500 0
14-Dec-2022 300.00 304.00 298.00 304.00 26,600 0
13-Dec-2022 302.00 302.00 298.00 300.00 98,700 0
12-Dec-2022 300.00 306.00 298.00 300.00 165,700 0
09-Dec-2022 300.00 304.00 300.00 300.00 123,400 0
08-Dec-2022 302.00 320.00 300.00 300.00 158,300 0
07-Dec-2022 310.00 312.00 300.00 302.00 259,900 0
06-Dec-2022 302.00 310.00 300.00 310.00 4,745,900 0
05-Dec-2022 310.00 310.00 302.00 306.00 212,200 0
02-Dec-2022 310.00 310.00 300.00 308.00 233,900 0
01-Dec-2022 312.00 336.00 298.00 308.00 405,500 0
30-Nov-2022 328.00 328.00 302.00 312.00 523,800 0
29-Nov-2022 330.00 336.00 318.00 318.00 173,600 0
28-Nov-2022 354.00 356.00 328.00 328.00 633,700 0
25-Nov-2022 310.00 366.00 310.00 350.00 1,675,800 0
24-Nov-2022 302.00 316.00 302.00 310.00 127,900 0
23-Nov-2022 298.00 304.00 292.00 302.00 252,800 0
22-Nov-2022 304.00 304.00 294.00 304.00 34,800 0
21-Nov-2022 292.00 304.00 292.00 304.00 221,000 0
18-Nov-2022 296.00 296.00 290.00 292.00 39,000 0
17-Nov-2022 288.00 294.00 288.00 292.00 89,400 0
16-Nov-2022 296.00 296.00 288.00 288.00 78,400 0
15-Nov-2022 292.00 298.00 290.00 296.00 214,300 0
14-Nov-2022 296.00 298.00 292.00 292.00 69,500 0
11-Nov-2022 288.00 294.00 288.00 294.00 27,200 0
10-Nov-2022 292.00 292.00 284.00 288.00 60,800 0
09-Nov-2022 292.00 298.00 288.00 292.00 93,300 0
08-Nov-2022 296.00 298.00 292.00 292.00 28,000 0
07-Nov-2022 294.00 298.00 290.00 296.00 33,300 0
04-Nov-2022 292.00 296.00 290.00 294.00 215,200 0
03-Nov-2022 292.00 296.00 290.00 292.00 106,600 0
02-Nov-2022 292.00 296.00 290.00 292.00 97,300 0
01-Nov-2022 292.00 322.00 292.00 292.00 123,500 0
31-Oct-2022 294.00 298.00 290.00 292.00 125,900 0
28-Oct-2022 296.00 298.00 292.00 292.00 85,800 0
27-Oct-2022 298.00 298.00 290.00 296.00 208,600 0