Price History - ASDM

Kembali ke Company
Ticker: ASDM
Company: Asuransi Dayin Mitra Tbk
Date Open High Low Close Volume Value
29-Dec-2021 480.00 480.00 477.50 480.00 112,800 0
28-Dec-2021 480.00 480.00 480.00 480.00 400 0
27-Dec-2021 477.50 480.00 470.00 470.00 237,200 0
24-Dec-2021 477.50 477.50 470.00 472.50 25,000 0
23-Dec-2021 477.50 477.50 475.00 475.00 6,800 0
22-Dec-2021 487.50 487.50 475.00 475.00 13,200 0
21-Dec-2021 490.00 490.00 475.00 475.00 5,200 0
20-Dec-2021 480.00 480.00 477.50 477.50 14,000 0
17-Dec-2021 475.00 480.00 475.00 480.00 12,600 0
16-Dec-2021 477.50 482.50 477.50 480.00 53,800 0
15-Dec-2021 475.00 480.00 475.00 477.50 191,600 0
14-Dec-2021 475.00 480.00 470.00 480.00 40,200 0
13-Dec-2021 472.50 477.50 472.50 475.00 87,200 0
10-Dec-2021 477.50 477.50 475.00 475.00 35,800 0
09-Dec-2021 475.00 475.00 475.00 475.00 9,000 0
08-Dec-2021 475.00 480.00 472.50 475.00 16,200 0
07-Dec-2021 480.00 480.00 472.50 475.00 46,800 0
06-Dec-2021 472.50 480.00 472.50 480.00 1,200 0
03-Dec-2021 480.00 480.00 472.50 472.50 2,600 0
02-Dec-2021 482.50 482.50 470.00 472.50 12,800 0
01-Dec-2021 467.50 472.50 467.50 472.50 44,000 0
30-Nov-2021 470.00 482.50 470.00 482.50 8,000 0
29-Nov-2021 487.50 487.50 482.50 482.50 600 0
26-Nov-2021 477.50 477.50 470.00 475.00 82,600 0
25-Nov-2021 475.00 477.50 467.50 477.50 25,000 0
24-Nov-2021 475.00 477.50 470.00 475.00 6,800 0
23-Nov-2021 470.00 477.50 467.50 472.50 25,000 0
22-Nov-2021 475.00 475.00 470.00 470.00 18,000 0
19-Nov-2021 470.00 477.50 470.00 475.00 10,800 0
18-Nov-2021 470.00 470.00 470.00 470.00 8,000 0
17-Nov-2021 470.00 470.00 467.50 470.00 114,600 0
16-Nov-2021 470.00 482.50 470.00 470.00 34,000 0
15-Nov-2021 475.00 475.00 467.50 470.00 16,600 0
12-Nov-2021 482.50 482.50 475.00 475.00 10,600 0
11-Nov-2021 475.00 477.50 475.00 477.50 4,400 0
10-Nov-2021 475.00 475.00 470.00 475.00 5,600 0
09-Nov-2021 482.50 482.50 475.00 475.00 26,800 0
08-Nov-2021 485.00 485.00 482.50 482.50 11,000 0
05-Nov-2021 477.50 492.50 477.50 490.00 4,800 0
04-Nov-2021 475.00 477.50 475.00 477.50 2,200 0
03-Nov-2021 475.00 487.50 475.00 475.00 70,200 0
02-Nov-2021 490.00 490.00 475.00 475.00 72,400 0
01-Nov-2021 467.50 495.00 467.50 487.50 22,200 0
29-Oct-2021 467.50 475.00 467.50 467.50 3,000 0
28-Oct-2021 467.50 467.50 467.50 467.50 4,200 0
27-Oct-2021 477.50 477.50 475.00 475.00 19,800 0
26-Oct-2021 470.00 477.50 460.00 477.50 40,200 0
25-Oct-2021 467.50 467.50 467.50 467.50 18,600 0
22-Oct-2021 460.00 467.50 457.50 467.50 31,600 0
21-Oct-2021 467.50 470.00 462.50 462.50 46,400 0
19-Oct-2021 462.50 470.00 462.50 467.50 32,200 0
18-Oct-2021 460.00 465.00 460.00 462.50 10,800 0
15-Oct-2021 455.00 465.00 455.00 457.50 41,800 0
14-Oct-2021 452.50 462.50 452.50 455.00 30,600 0
13-Oct-2021 455.00 457.50 455.00 455.00 25,600 0
12-Oct-2021 457.50 457.50 455.00 455.00 8,200 0
11-Oct-2021 455.00 457.50 450.00 457.50 76,400 0
08-Oct-2021 452.50 455.00 452.50 455.00 29,400 0
07-Oct-2021 452.50 455.00 450.00 455.00 44,600 0
06-Oct-2021 450.00 455.00 450.00 452.50 29,800 0
05-Oct-2021 447.50 455.00 447.50 450.00 2,400 0
04-Oct-2021 447.50 455.00 445.00 447.50 63,200 0
01-Oct-2021 452.50 455.00 447.50 447.50 47,000 0
30-Sep-2021 450.00 450.00 447.50 447.50 6,800 0
29-Sep-2021 445.00 450.00 442.50 447.50 25,000 0
28-Sep-2021 447.50 447.50 445.00 445.00 37,400 0
27-Sep-2021 447.50 447.50 442.50 445.00 13,600 0
24-Sep-2021 445.00 445.00 442.50 445.00 17,600 0
23-Sep-2021 445.00 447.50 442.50 442.50 48,000 0
22-Sep-2021 447.50 450.00 445.00 445.00 36,400 0
21-Sep-2021 445.00 450.00 445.00 447.50 21,600 0
20-Sep-2021 447.50 450.00 445.00 445.00 31,200 0
17-Sep-2021 445.00 447.50 442.50 447.50 15,600 0
16-Sep-2021 442.50 447.50 442.50 445.00 17,800 0
15-Sep-2021 447.50 450.00 440.00 440.00 38,400 0
14-Sep-2021 442.50 450.00 437.50 447.50 39,000 0
13-Sep-2021 445.00 450.00 435.00 442.50 129,600 0
10-Sep-2021 442.50 447.50 442.50 442.50 9,800 0
09-Sep-2021 450.00 450.00 440.00 442.50 15,600 0
08-Sep-2021 445.00 455.00 442.50 442.50 15,400 0
07-Sep-2021 445.00 445.00 442.50 445.00 9,800 0
06-Sep-2021 440.00 442.50 437.50 442.50 382,000 0
03-Sep-2021 442.50 442.50 440.00 442.50 112,200 0
02-Sep-2021 445.00 447.50 440.00 442.50 54,600 0
01-Sep-2021 440.00 450.00 440.00 447.50 61,000 0
31-Aug-2021 450.00 452.50 440.00 440.00 199,200 0
30-Aug-2021 450.00 457.50 445.00 450.00 60,600 0
27-Aug-2021 462.50 465.00 442.50 450.00 32,400 0
26-Aug-2021 460.00 460.00 440.00 450.00 135,200 0
25-Aug-2021 475.00 475.00 460.00 460.00 506,000 0
24-Aug-2021 492.50 492.50 492.50 492.50 132,600 0
23-Aug-2021 515.00 532.50 500.00 527.50 1,289,400 0
20-Aug-2021 520.00 520.00 510.00 512.50 491,800 0
19-Aug-2021 515.00 525.00 505.00 520.00 468,000 0
18-Aug-2021 515.00 540.00 510.00 515.00 636,800 0
16-Aug-2021 492.50 545.00 475.00 515.00 500,200 0
13-Aug-2021 487.50 487.50 475.00 480.00 24,800 0
12-Aug-2021 480.00 495.00 462.50 490.00 128,000 0
10-Aug-2021 472.50 472.50 467.50 467.50 7,800 0
09-Aug-2021 472.50 472.50 465.00 472.50 39,400 0