Price History - ASDM

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