Price History - ASDM

Kembali ke Company
Ticker: ASDM
Company: Asuransi Dayin Mitra Tbk
Date Open High Low Close Volume Value
09-Oct-2026 510.00 515.00 505.00 510.00 4,500 0
08-Oct-2026 510.00 515.00 510.00 510.00 1,200 0
07-Oct-2026 515.00 515.00 510.00 510.00 400 0
06-Oct-2026 510.00 510.00 510.00 510.00 7,400 0
05-Oct-2026 510.00 515.00 500.00 510.00 2,100 0
02-Oct-2026 505.00 505.00 505.00 505.00 700 0
01-Oct-2026 505.00 505.00 505.00 505.00 600 0
30-Sep-2026 505.00 505.00 505.00 505.00 4,800 0
29-Sep-2026 500.00 510.00 500.00 505.00 900 0
28-Sep-2026 510.00 510.00 500.00 500.00 7,900 0
25-Sep-2026 505.00 510.00 505.00 505.00 2,300 0
24-Sep-2026 510.00 515.00 510.00 510.00 900 0
23-Sep-2026 510.00 515.00 505.00 510.00 2,000 0
22-Sep-2026 520.00 520.00 500.00 515.00 21,100 0
21-Sep-2026 520.00 520.00 510.00 520.00 4,600 0
18-Sep-2026 515.00 515.00 515.00 515.00 7,100 0
17-Sep-2026 520.00 520.00 515.00 515.00 5,200 0
16-Sep-2026 520.00 520.00 520.00 520.00 5,500 0
15-Sep-2026 520.00 525.00 515.00 520.00 6,200 0
14-Sep-2026 520.00 520.00 515.00 520.00 41,600 0
11-Sep-2026 520.00 520.00 515.00 520.00 1,100 0
10-Sep-2026 510.00 525.00 510.00 520.00 14,500 0
09-Sep-2026 520.00 520.00 510.00 510.00 28,100 0
08-Sep-2026 525.00 525.00 515.00 515.00 22,000 0
07-Sep-2026 520.00 525.00 515.00 515.00 13,600 0
04-Sep-2026 520.00 520.00 505.00 520.00 47,400 0
03-Sep-2026 515.00 520.00 515.00 520.00 4,000 0
02-Sep-2026 515.00 515.00 498.00 515.00 103,800 0
01-Sep-2026 520.00 520.00 515.00 520.00 7,100 0
31-Aug-2026 505.00 555.00 500.00 515.00 70,700 0
28-Aug-2026 510.00 515.00 505.00 505.00 14,900 0
27-Aug-2026 500.00 515.00 500.00 515.00 138,100 0
26-Aug-2026 505.00 505.00 500.00 505.00 120,900 0
25-Aug-2026 510.00 510.00 510.00 510.00 0 0
24-Aug-2026 510.00 510.00 505.00 510.00 22,500 0
21-Aug-2026 515.00 515.00 510.00 510.00 14,600 0
20-Aug-2026 515.00 515.00 505.00 510.00 22,700 0
19-Aug-2026 520.00 520.00 505.00 515.00 26,900 0
18-Aug-2026 520.00 520.00 510.00 510.00 6,600 0
14-Aug-2026 515.00 515.00 510.00 510.00 10,400 0
13-Aug-2026 515.00 515.00 515.00 515.00 200 0
12-Aug-2026 515.00 535.00 505.00 515.00 5,000 0
11-Aug-2026 510.00 510.00 510.00 510.00 7,500 0
10-Aug-2026 520.00 520.00 510.00 510.00 12,100 0
07-Aug-2026 510.00 535.00 510.00 520.00 57,000 0
06-Aug-2026 515.00 515.00 505.00 505.00 35,300 0
05-Aug-2026 515.00 515.00 505.00 515.00 6,800 0
04-Aug-2026 515.00 515.00 505.00 515.00 15,300 0
03-Aug-2026 515.00 520.00 505.00 515.00 4,400 0
31-Jul-2026 515.00 515.00 505.00 515.00 16,300 0
30-Jul-2026 505.00 530.00 498.00 515.00 84,800 0
29-Jul-2026 505.00 510.00 498.00 498.00 60,200 0
28-Jul-2026 505.00 515.00 500.00 505.00 54,200 0
27-Jul-2026 515.00 515.00 505.00 505.00 109,200 0
24-Jul-2026 525.00 525.00 510.00 510.00 8,800 0
23-Jul-2026 515.00 525.00 510.00 520.00 77,300 0
22-Jul-2026 520.00 530.00 510.00 520.00 13,700 0
21-Jul-2026 515.00 520.00 510.00 520.00 15,800 0
20-Jul-2026 520.00 520.00 510.00 510.00 24,800 0
17-Jul-2026 520.00 520.00 510.00 520.00 67,600 0
16-Jul-2026 505.00 520.00 505.00 515.00 3,300 0
15-Jul-2026 510.00 535.00 505.00 505.00 72,100 0
14-Jul-2026 510.00 515.00 505.00 510.00 27,300 0
13-Jul-2026 505.00 510.00 505.00 510.00 14,800 0
10-Jul-2026 505.00 515.00 505.00 515.00 12,700 0
09-Jul-2026 530.00 530.00 498.00 520.00 146,200 0
08-Jul-2026 505.00 550.00 498.00 530.00 104,000 0
07-Jul-2026 498.00 515.00 496.00 505.00 265,800 0
06-Jul-2026 535.00 565.00 515.00 515.00 327,700 0
03-Jul-2026 525.00 530.00 510.00 520.00 92,100 0
02-Jul-2026 535.00 535.00 520.00 530.00 40,300 0
01-Jul-2026 540.00 545.00 515.00 535.00 42,000 0
30-Jun-2026 520.00 550.00 520.00 540.00 33,700 0
29-Jun-2026 550.00 550.00 520.00 520.00 67,000 0
26-Jun-2026 560.00 560.00 545.00 550.00 141,600 0
25-Jun-2026 545.00 550.00 540.00 550.00 48,600 0
24-Jun-2026 550.00 555.00 535.00 535.00 21,000 0
23-Jun-2026 545.00 550.00 530.00 550.00 51,200 0
22-Jun-2026 535.00 545.00 510.00 545.00 20,100 0
19-Jun-2026 540.00 540.00 520.00 530.00 4,400 0
18-Jun-2026 530.00 535.00 525.00 535.00 8,000 0
17-Jun-2026 515.00 555.00 515.00 525.00 106,000 0
15-Jun-2026 510.00 515.00 505.00 515.00 109,300 0
12-Jun-2026 500.00 515.00 500.00 510.00 15,800 0
11-Jun-2026 500.00 500.00 496.00 500.00 7,000 0
10-Jun-2026 498.00 510.00 490.00 498.00 42,700 0
09-Jun-2026 505.00 505.00 490.00 496.00 44,800 0
08-Jun-2026 530.00 530.00 488.00 505.00 206,400 0
05-Jun-2026 510.00 530.00 500.00 525.00 104,900 0
04-Jun-2026 535.00 535.00 510.00 510.00 9,300 0
03-Jun-2026 550.00 550.00 505.00 530.00 104,000 0
02-Jun-2026 530.00 570.00 525.00 545.00 129,000 0
29-May-2026 505.00 595.00 505.00 515.00 429,700 0
28-May-2026 505.00 505.00 505.00 505.00 0 0
27-May-2026 505.00 505.00 505.00 505.00 0 0
26-May-2026 515.00 515.00 505.00 505.00 6,500 0
25-May-2026 515.00 515.00 505.00 505.00 22,800 0
22-May-2026 492.00 530.00 492.00 505.00 52,800 0
21-May-2026 498.00 505.00 490.00 492.00 37,900 0
20-May-2026 510.00 510.00 500.00 500.00 33,000 0