Price History - ASDM

Kembali ke Company
Ticker: ASDM
Company: Asuransi Dayin Mitra Tbk
Date Open High Low Close Volume Value
19-Jan-2024 472.00 480.00 472.00 480.00 1,100 0
18-Jan-2024 480.00 480.00 468.00 476.00 14,100 0
17-Jan-2024 478.00 480.00 478.00 480.00 6,900 0
16-Jan-2024 478.00 482.00 472.00 478.00 9,500 0
15-Jan-2024 470.00 480.00 468.00 480.00 326,200 0
12-Jan-2024 470.00 478.00 470.00 470.00 1,100 0
11-Jan-2024 476.00 478.00 470.00 470.00 1,500 0
10-Jan-2024 478.00 478.00 470.00 474.00 2,200 0
09-Jan-2024 470.00 480.00 468.00 478.00 374,700 0
08-Jan-2024 482.00 490.00 472.00 482.00 237,600 0
05-Jan-2024 482.00 484.00 480.00 482.00 7,800 0
04-Jan-2024 482.00 482.00 476.00 482.00 4,000 0
03-Jan-2024 480.00 490.00 476.00 484.00 16,500 0
02-Jan-2024 468.00 505.00 468.00 480.00 52,400 0
29-Dec-2023 470.00 472.00 448.00 470.00 29,800 0
28-Dec-2023 474.00 476.00 460.00 466.00 5,700 0
27-Dec-2023 472.00 476.00 454.00 476.00 11,900 0
22-Dec-2023 464.00 476.00 464.00 476.00 5,000 0
21-Dec-2023 464.00 478.00 464.00 474.00 218,300 0
20-Dec-2023 474.00 486.00 468.00 476.00 343,400 0
19-Dec-2023 462.00 478.00 456.00 476.00 36,900 0
18-Dec-2023 482.00 490.00 460.00 480.00 158,500 0
15-Dec-2023 478.00 486.00 474.00 484.00 2,900 0
14-Dec-2023 474.00 496.00 464.00 480.00 252,500 0
13-Dec-2023 476.00 490.00 470.00 478.00 11,200 0
12-Dec-2023 500.00 500.00 446.00 478.00 201,700 0
11-Dec-2023 487.50 515.00 485.00 487.50 1,247,800 0
08-Dec-2023 485.00 490.00 475.00 485.00 22,800 0
07-Dec-2023 487.50 492.50 485.00 490.00 28,800 0
06-Dec-2023 500.00 507.50 487.50 487.50 33,800 0
05-Dec-2023 490.00 497.50 490.00 492.50 60,800 0
04-Dec-2023 490.00 492.50 487.50 490.00 25,000 0
01-Dec-2023 495.00 495.00 487.50 492.50 68,600 0
30-Nov-2023 512.50 512.50 490.00 500.00 149,800 0
29-Nov-2023 507.50 510.00 497.50 502.50 1,800 0
28-Nov-2023 505.00 505.00 505.00 505.00 800 0
27-Nov-2023 500.00 507.50 500.00 507.50 72,200 0
24-Nov-2023 515.00 515.00 507.50 507.50 11,600 0
23-Nov-2023 507.50 515.00 507.50 515.00 1,400 0
22-Nov-2023 500.00 520.00 500.00 507.50 93,800 0
21-Nov-2023 495.00 550.00 487.50 505.00 220,400 0
20-Nov-2023 500.00 500.00 497.50 497.50 27,400 0
17-Nov-2023 497.50 502.50 480.00 497.50 8,200 0
16-Nov-2023 500.00 500.00 495.00 497.50 3,600 0
15-Nov-2023 500.00 500.00 497.50 500.00 625,200 0
14-Nov-2023 500.00 500.00 497.50 497.50 80,800 0
13-Nov-2023 497.50 500.00 497.50 500.00 21,200 0
10-Nov-2023 500.00 500.00 497.50 497.50 400 0
09-Nov-2023 500.00 500.00 500.00 500.00 231,800 0
08-Nov-2023 502.50 522.50 492.50 500.00 228,400 0
07-Nov-2023 500.00 517.50 495.00 502.50 74,200 0
06-Nov-2023 500.00 500.00 497.50 500.00 50,200 0
03-Nov-2023 492.50 500.00 487.50 500.00 800 0
02-Nov-2023 497.50 497.50 497.50 497.50 18,800 0
01-Nov-2023 500.00 507.50 495.00 495.00 31,000 0
31-Oct-2023 490.00 500.00 485.00 497.50 13,200 0
30-Oct-2023 500.00 500.00 487.50 500.00 17,600 0
27-Oct-2023 502.50 502.50 480.00 500.00 35,200 0
26-Oct-2023 500.00 515.00 500.00 500.00 24,800 0
25-Oct-2023 510.00 515.00 492.50 500.00 34,800 0
24-Oct-2023 497.50 530.00 485.00 510.00 108,200 0
23-Oct-2023 482.50 485.00 480.00 480.00 4,800 0
20-Oct-2023 500.00 500.00 477.50 477.50 600 0
19-Oct-2023 515.00 520.00 500.00 500.00 7,200 0
18-Oct-2023 525.00 525.00 512.50 515.00 23,000 0
17-Oct-2023 497.50 525.00 497.50 522.50 177,400 0
16-Oct-2023 555.00 555.00 470.00 490.00 184,600 0
13-Oct-2023 472.50 542.50 472.50 542.50 216,400 0
12-Oct-2023 477.50 477.50 470.00 470.00 6,800 0
11-Oct-2023 490.00 490.00 480.00 480.00 5,400 0
10-Oct-2023 470.00 477.50 470.00 477.50 4,000 0
09-Oct-2023 475.00 477.50 475.00 477.50 1,400 0
06-Oct-2023 487.50 487.50 465.00 477.50 49,400 0
05-Oct-2023 487.50 492.50 485.00 487.50 6,800 0
04-Oct-2023 485.00 487.50 470.00 487.50 78,400 0
03-Oct-2023 477.50 487.50 477.50 485.00 3,000 0
02-Oct-2023 475.00 490.00 475.00 477.50 15,600 0
29-Sep-2023 487.50 490.00 475.00 475.00 7,400 0
27-Sep-2023 485.00 487.50 485.00 487.50 40,600 0
26-Sep-2023 480.00 487.50 480.00 485.00 15,800 0
25-Sep-2023 480.00 487.50 477.50 480.00 167,600 0
22-Sep-2023 470.00 472.50 470.00 472.50 800 0
21-Sep-2023 472.50 472.50 467.50 467.50 400 0
20-Sep-2023 475.00 475.00 465.00 472.50 2,400 0
19-Sep-2023 470.00 475.00 467.50 475.00 1,600 0
18-Sep-2023 475.00 475.00 470.00 470.00 5,600 0
15-Sep-2023 467.50 475.00 467.50 475.00 1,800 0
14-Sep-2023 475.00 475.00 467.50 467.50 3,000 0
13-Sep-2023 475.00 475.00 472.50 472.50 400 0
12-Sep-2023 475.00 475.00 470.00 475.00 12,400 0
11-Sep-2023 480.00 480.00 470.00 475.00 6,800 0
08-Sep-2023 477.50 477.50 475.00 475.00 400 0
07-Sep-2023 477.50 477.50 475.00 477.50 9,200 0
06-Sep-2023 477.50 477.50 472.50 477.50 49,000 0
05-Sep-2023 472.50 477.50 467.50 477.50 12,600 0
04-Sep-2023 472.50 475.00 472.50 472.50 6,800 0
01-Sep-2023 470.00 472.50 470.00 472.50 10,600 0
31-Aug-2023 467.50 472.50 467.50 472.50 2,600 0
30-Aug-2023 470.00 472.50 467.50 470.00 8,000 0
29-Aug-2023 467.50 472.50 467.50 467.50 22,200 0