Price History - ASDM

Kembali ke Company
Ticker: ASDM
Company: Asuransi Dayin Mitra Tbk
Date Open High Low Close Volume Value
30-Dec-2022 465.00 465.00 450.00 450.00 11,800 0
29-Dec-2022 475.00 475.00 470.00 470.00 600 0
28-Dec-2022 475.00 475.00 475.00 475.00 400 0
27-Dec-2022 475.00 475.00 475.00 475.00 3,400 0
26-Dec-2022 467.50 467.50 465.00 465.00 4,800 0
23-Dec-2022 465.00 465.00 465.00 465.00 4,400 0
22-Dec-2022 462.50 465.00 462.50 465.00 6,200 0
21-Dec-2022 465.00 465.00 465.00 465.00 5,000 0
20-Dec-2022 462.50 462.50 462.50 462.50 1,400 0
19-Dec-2022 455.00 465.00 452.50 462.50 10,200 0
16-Dec-2022 470.00 470.00 455.00 455.00 17,600 0
15-Dec-2022 470.00 475.00 447.50 460.00 83,200 0
14-Dec-2022 475.00 475.00 475.00 475.00 0 0
13-Dec-2022 475.00 475.00 475.00 475.00 4,200 0
12-Dec-2022 465.00 472.50 465.00 472.50 7,000 0
09-Dec-2022 470.00 470.00 470.00 470.00 3,400 0
08-Dec-2022 467.50 470.00 467.50 470.00 1,200 0
07-Dec-2022 492.50 495.00 470.00 470.00 1,800 0
06-Dec-2022 470.00 472.50 467.50 470.00 40,800 0
05-Dec-2022 472.50 472.50 470.00 470.00 2,600 0
02-Dec-2022 470.00 470.00 470.00 470.00 200 0
01-Dec-2022 472.50 475.00 470.00 470.00 400,400 0
30-Nov-2022 475.00 485.00 470.00 472.50 65,000 0
29-Nov-2022 477.50 477.50 470.00 475.00 2,000 0
28-Nov-2022 477.50 477.50 472.50 477.50 5,400 0
25-Nov-2022 477.50 477.50 472.50 472.50 15,800 0
24-Nov-2022 472.50 472.50 472.50 472.50 17,800 0
23-Nov-2022 472.50 472.50 465.00 472.50 8,000 0
22-Nov-2022 475.00 475.00 470.00 472.50 8,800 0
21-Nov-2022 470.00 475.00 470.00 475.00 2,800 0
18-Nov-2022 470.00 470.00 470.00 470.00 6,200 0
17-Nov-2022 470.00 470.00 467.50 470.00 11,400 0
16-Nov-2022 470.00 472.50 470.00 472.50 13,600 0
15-Nov-2022 480.00 480.00 470.00 470.00 4,400 0
14-Nov-2022 472.50 477.50 465.00 477.50 12,800 0
11-Nov-2022 475.00 475.00 472.50 472.50 7,800 0
10-Nov-2022 477.50 477.50 472.50 472.50 5,400 0
09-Nov-2022 475.00 475.00 475.00 475.00 5,000 0
08-Nov-2022 472.50 475.00 472.50 475.00 1,400 0
07-Nov-2022 475.00 475.00 472.50 472.50 8,200 0
04-Nov-2022 470.00 472.50 470.00 472.50 1,000 0
03-Nov-2022 470.00 485.00 467.50 467.50 8,600 0
02-Nov-2022 472.50 477.50 470.00 470.00 45,400 0
01-Nov-2022 477.50 477.50 472.50 472.50 5,600 0
31-Oct-2022 480.00 480.00 480.00 480.00 5,200 0
28-Oct-2022 475.00 485.00 470.00 482.50 119,400 0
27-Oct-2022 487.50 487.50 485.00 485.00 3,800 0
26-Oct-2022 487.50 487.50 487.50 487.50 2,600 0
25-Oct-2022 490.00 490.00 487.50 487.50 2,000 0
24-Oct-2022 475.00 485.00 472.50 485.00 25,400 0
21-Oct-2022 475.00 477.50 475.00 475.00 10,000 0
20-Oct-2022 475.00 487.50 475.00 475.00 12,600 0
19-Oct-2022 482.50 482.50 475.00 475.00 13,400 0
18-Oct-2022 485.00 485.00 482.50 482.50 21,000 0
17-Oct-2022 472.50 495.00 470.00 485.00 45,000 0
14-Oct-2022 480.00 482.50 477.50 482.50 2,400 0
13-Oct-2022 477.50 477.50 477.50 477.50 1,600 0
12-Oct-2022 475.00 477.50 475.00 477.50 165,600 0
11-Oct-2022 480.00 480.00 475.00 475.00 13,600 0
10-Oct-2022 485.00 485.00 475.00 480.00 12,800 0
07-Oct-2022 485.00 485.00 485.00 485.00 200 0
06-Oct-2022 485.00 485.00 480.00 480.00 2,000 0
05-Oct-2022 480.00 485.00 480.00 485.00 1,400 0
04-Oct-2022 475.00 485.00 475.00 480.00 57,600 0
03-Oct-2022 475.00 477.50 475.00 475.00 156,800 0
30-Sep-2022 485.00 485.00 475.00 475.00 79,800 0
29-Sep-2022 490.00 490.00 485.00 485.00 19,800 0
28-Sep-2022 490.00 490.00 487.50 487.50 17,800 0
27-Sep-2022 490.00 490.00 482.50 487.50 3,800 0
26-Sep-2022 487.50 492.50 485.00 485.00 11,600 0
23-Sep-2022 485.00 487.50 485.00 487.50 4,200 0
22-Sep-2022 485.00 500.00 485.00 495.00 9,600 0
21-Sep-2022 487.50 500.00 485.00 487.50 9,000 0
20-Sep-2022 490.00 492.50 482.50 490.00 2,600 0
19-Sep-2022 480.00 490.00 480.00 490.00 47,800 0
16-Sep-2022 495.00 495.00 477.50 490.00 69,000 0
15-Sep-2022 490.00 490.00 485.00 487.50 18,400 0
14-Sep-2022 485.00 490.00 485.00 487.50 12,400 0
13-Sep-2022 485.00 490.00 482.50 490.00 18,200 0
12-Sep-2022 490.00 490.00 482.50 487.50 27,200 0
09-Sep-2022 495.00 500.00 487.50 490.00 14,800 0
08-Sep-2022 495.00 495.00 482.50 495.00 23,200 0
07-Sep-2022 490.00 492.50 490.00 492.50 37,200 0
06-Sep-2022 485.00 490.00 475.00 490.00 22,800 0
05-Sep-2022 490.00 495.00 487.50 490.00 10,400 0
02-Sep-2022 497.50 497.50 490.00 490.00 1,600 0
01-Sep-2022 497.50 497.50 487.50 487.50 7,600 0
31-Aug-2022 490.00 490.00 487.50 487.50 28,400 0
30-Aug-2022 490.00 490.00 490.00 490.00 2,200 0
29-Aug-2022 477.50 490.00 477.50 487.50 8,600 0
26-Aug-2022 487.50 497.50 477.50 477.50 29,000 0
25-Aug-2022 492.50 525.00 482.50 487.50 45,400 0
24-Aug-2022 485.00 500.00 477.50 492.50 36,200 0
23-Aug-2022 487.50 487.50 485.00 485.00 11,600 0
22-Aug-2022 492.50 492.50 482.50 482.50 7,600 0
19-Aug-2022 487.50 490.00 487.50 487.50 9,000 0
18-Aug-2022 487.50 487.50 485.00 485.00 3,800 0
16-Aug-2022 492.50 492.50 482.50 485.00 3,400 0
15-Aug-2022 485.00 485.00 485.00 485.00 8,000 0
12-Aug-2022 475.00 485.00 475.00 485.00 13,400 0