Price History - ASDM

Kembali ke Company
Ticker: ASDM
Company: Asuransi Dayin Mitra Tbk
Date Open High Low Close Volume Value
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
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