Price History - ASDM

Kembali ke Company
Ticker: ASDM
Company: Asuransi Dayin Mitra Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 482.50 482.50 480.00 480.00 2,800 0
10-Aug-2022 487.50 487.50 482.50 482.50 22,000 0
09-Aug-2022 487.50 487.50 485.00 485.00 1,000 0
08-Aug-2022 480.00 485.00 480.00 482.50 5,800 0
05-Aug-2022 477.50 482.50 475.00 482.50 11,200 0
04-Aug-2022 485.00 490.00 477.50 485.00 3,000 0
03-Aug-2022 475.00 475.00 475.00 475.00 5,000 0
02-Aug-2022 485.00 490.00 467.50 472.50 16,600 0
01-Aug-2022 482.50 482.50 482.50 482.50 600 0
29-Jul-2022 480.00 480.00 465.00 480.00 19,000 0
28-Jul-2022 480.00 480.00 477.50 480.00 15,600 0
27-Jul-2022 480.00 480.00 477.50 480.00 2,200 0
26-Jul-2022 482.50 482.50 480.00 480.00 800 0
25-Jul-2022 485.00 485.00 480.00 482.50 11,000 0
22-Jul-2022 477.50 490.00 477.50 490.00 2,000 0
21-Jul-2022 475.00 497.50 475.00 477.50 36,000 0
20-Jul-2022 480.00 480.00 475.00 475.00 400 0
19-Jul-2022 477.50 482.50 465.00 482.50 5,800 0
18-Jul-2022 477.50 477.50 462.50 470.00 4,400 0
15-Jul-2022 467.50 467.50 450.00 467.50 34,400 0
14-Jul-2022 472.50 472.50 470.00 470.00 8,000 0
13-Jul-2022 480.00 480.00 472.50 475.00 1,800 0
12-Jul-2022 467.50 482.50 467.50 482.50 2,000 0
11-Jul-2022 470.00 470.00 465.00 467.50 10,400 0
08-Jul-2022 472.50 472.50 455.00 467.50 10,000 0
07-Jul-2022 477.50 477.50 465.00 472.50 800 0
06-Jul-2022 482.50 492.50 462.50 462.50 5,000 0
05-Jul-2022 475.00 475.00 452.50 465.00 17,000 0
04-Jul-2022 462.50 477.50 462.50 472.50 6,400 0
01-Jul-2022 477.50 482.50 460.00 462.50 36,600 0
30-Jun-2022 482.50 482.50 475.00 480.00 20,200 0
29-Jun-2022 490.00 492.50 460.00 482.50 181,600 0
28-Jun-2022 497.50 497.50 482.50 487.50 10,600 0
27-Jun-2022 482.50 482.50 477.50 480.00 26,800 0
24-Jun-2022 500.00 500.00 480.00 480.00 230,000 0
23-Jun-2022 515.00 515.00 515.00 515.00 40,200 0
22-Jun-2022 547.50 567.50 545.00 552.50 255,200 0
21-Jun-2022 542.50 557.50 537.50 542.50 228,200 0
20-Jun-2022 537.50 552.50 525.00 540.00 116,200 0
17-Jun-2022 555.00 605.00 537.50 537.50 88,600 0
16-Jun-2022 510.00 625.00 510.00 555.00 291,000 0
15-Jun-2022 512.50 512.50 507.50 510.00 6,000 0
14-Jun-2022 515.00 545.00 505.00 510.00 29,800 0
13-Jun-2022 527.50 527.50 517.50 517.50 77,600 0
10-Jun-2022 530.00 530.00 517.50 527.50 15,600 0
09-Jun-2022 512.50 540.00 512.50 530.00 9,400 0
08-Jun-2022 520.00 525.00 507.50 507.50 26,800 0