Price History - ASDM

Kembali ke Company
Ticker: ASDM
Company: Asuransi Dayin Mitra Tbk
Date Open High Low Close Volume Value
07-Jun-2022 520.00 520.00 515.00 520.00 19,600 0
06-Jun-2022 517.50 520.00 510.00 520.00 28,000 0
03-Jun-2022 517.50 517.50 512.50 517.50 26,400 0
02-Jun-2022 510.00 517.50 510.00 517.50 24,800 0
31-May-2022 502.50 510.00 500.00 510.00 21,400 0
30-May-2022 507.50 510.00 500.00 500.00 18,600 0
27-May-2022 500.00 507.50 495.00 507.50 15,400 0
25-May-2022 500.00 500.00 497.50 497.50 4,200 0
24-May-2022 500.00 500.00 500.00 500.00 14,200 0
23-May-2022 505.00 510.00 500.00 500.00 11,000 0
20-May-2022 495.00 507.50 495.00 505.00 2,600 0
19-May-2022 505.00 505.00 495.00 495.00 9,800 0
18-May-2022 510.00 510.00 505.00 505.00 8,000 0
17-May-2022 497.50 512.50 495.00 510.00 16,600 0
13-May-2022 495.00 497.50 492.50 497.50 2,800 0
12-May-2022 500.00 500.00 495.00 495.00 36,400 0
11-May-2022 500.00 502.50 492.50 497.50 73,400 0
10-May-2022 497.50 500.00 490.00 500.00 39,400 0
09-May-2022 505.00 505.00 490.00 500.00 33,600 0
28-Apr-2022 505.00 505.00 500.00 500.00 10,800 0
27-Apr-2022 495.00 497.50 492.50 497.50 11,400 0
26-Apr-2022 507.50 507.50 495.00 495.00 71,200 0
25-Apr-2022 502.50 510.00 495.00 502.50 8,400 0
22-Apr-2022 510.00 510.00 502.50 502.50 5,600 0
21-Apr-2022 510.00 510.00 502.50 505.00 28,600 0
20-Apr-2022 495.00 497.50 490.00 497.50 38,400 0
19-Apr-2022 500.00 505.00 495.00 495.00 15,400 0
18-Apr-2022 517.50 517.50 500.00 500.00 8,400 0
14-Apr-2022 495.00 497.50 495.00 497.50 2,000 0
13-Apr-2022 500.00 505.00 490.00 500.00 5,000 0
12-Apr-2022 500.00 527.50 500.00 500.00 8,000 0
11-Apr-2022 495.00 500.00 492.50 492.50 9,400 0
08-Apr-2022 490.00 497.50 490.00 492.50 5,400 0
07-Apr-2022 490.00 490.00 490.00 490.00 600 0
06-Apr-2022 495.00 495.00 495.00 495.00 4,400 0
05-Apr-2022 495.00 495.00 490.00 490.00 7,000 0
04-Apr-2022 490.00 495.00 490.00 495.00 2,800 0
01-Apr-2022 495.00 495.00 495.00 495.00 10,400 0
31-Mar-2022 495.00 495.00 495.00 495.00 2,400 0
30-Mar-2022 495.00 495.00 495.00 495.00 200 0
29-Mar-2022 492.50 495.00 492.50 492.50 49,600 0
28-Mar-2022 497.50 500.00 492.50 492.50 45,200 0
25-Mar-2022 490.00 500.00 482.50 490.00 17,000 0
24-Mar-2022 500.00 500.00 490.00 497.50 10,600 0
23-Mar-2022 495.00 500.00 490.00 500.00 7,200 0
22-Mar-2022 502.50 502.50 495.00 495.00 29,600 0
21-Mar-2022 495.00 502.50 492.50 502.50 9,400 0
18-Mar-2022 490.00 500.00 482.50 500.00 7,400 0
17-Mar-2022 497.50 497.50 490.00 490.00 600 0
16-Mar-2022 497.50 500.00 495.00 497.50 27,000 0
15-Mar-2022 497.50 497.50 492.50 497.50 2,000 0
14-Mar-2022 490.00 497.50 490.00 497.50 5,400 0
11-Mar-2022 492.50 492.50 490.00 490.00 17,200 0
10-Mar-2022 492.50 492.50 492.50 492.50 600 0
09-Mar-2022 477.50 495.00 477.50 492.50 11,600 0
08-Mar-2022 490.00 490.00 490.00 490.00 0 0
07-Mar-2022 490.00 490.00 490.00 490.00 400 0
04-Mar-2022 490.00 490.00 490.00 490.00 0 0
02-Mar-2022 472.50 490.00 472.50 490.00 1,000 0
01-Mar-2022 482.50 490.00 482.50 482.50 800 0
25-Feb-2022 482.50 490.00 482.50 482.50 13,400 0
24-Feb-2022 485.00 487.50 482.50 487.50 13,000 0
23-Feb-2022 487.50 487.50 487.50 487.50 1,600 0
22-Feb-2022 497.50 497.50 487.50 487.50 1,000 0
21-Feb-2022 487.50 497.50 487.50 495.00 2,800 0
18-Feb-2022 487.50 490.00 487.50 487.50 1,800 0
17-Feb-2022 487.50 487.50 480.00 487.50 10,200 0
16-Feb-2022 490.00 490.00 487.50 487.50 4,200 0
15-Feb-2022 500.00 500.00 480.00 490.00 4,200 0
14-Feb-2022 487.50 487.50 482.50 482.50 1,200 0
11-Feb-2022 487.50 487.50 487.50 487.50 7,400 0
10-Feb-2022 490.00 490.00 487.50 487.50 9,200 0
09-Feb-2022 487.50 487.50 487.50 487.50 2,800 0
08-Feb-2022 490.00 490.00 487.50 487.50 8,600 0
07-Feb-2022 487.50 490.00 485.00 490.00 31,200 0
04-Feb-2022 490.00 490.00 485.00 487.50 1,200 0
03-Feb-2022 477.50 490.00 477.50 485.00 13,200 0
02-Feb-2022 485.00 485.00 485.00 485.00 9,400 0
31-Jan-2022 485.00 490.00 485.00 490.00 2,000 0
28-Jan-2022 495.00 495.00 490.00 490.00 4,800 0
27-Jan-2022 490.00 495.00 487.50 495.00 5,400 0
26-Jan-2022 480.00 480.00 480.00 480.00 200 0
25-Jan-2022 487.50 490.00 487.50 490.00 400 0
24-Jan-2022 487.50 487.50 485.00 485.00 5,200 0
21-Jan-2022 495.00 500.00 485.00 487.50 19,600 0
20-Jan-2022 480.00 480.00 480.00 480.00 4,000 0
19-Jan-2022 497.50 500.00 480.00 480.00 2,200 0
18-Jan-2022 500.00 500.00 480.00 480.00 6,000 0
17-Jan-2022 490.00 490.00 485.00 485.00 11,400 0
14-Jan-2022 495.00 495.00 492.50 492.50 10,000 0
13-Jan-2022 495.00 495.00 495.00 495.00 3,200 0
12-Jan-2022 490.00 492.50 490.00 492.50 1,000 0
11-Jan-2022 490.00 490.00 490.00 490.00 19,800 0
10-Jan-2022 482.50 500.00 482.50 490.00 9,800 0
07-Jan-2022 492.50 495.00 490.00 492.50 78,000 0
06-Jan-2022 490.00 492.50 487.50 492.50 28,800 0
05-Jan-2022 482.50 490.00 482.50 490.00 35,800 0
04-Jan-2022 482.50 487.50 482.50 487.50 22,400 0
03-Jan-2022 487.50 487.50 480.00 480.00 1,800 0
30-Dec-2021 480.00 480.00 477.50 477.50 3,800 0