Price History - ASDM

Kembali ke Company
Ticker: ASDM
Company: Asuransi Dayin Mitra Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 470.00 472.50 467.50 467.50 12,800 0
25-Aug-2023 467.50 472.50 467.50 470.00 16,800 0
24-Aug-2023 470.00 470.00 467.50 467.50 12,000 0
23-Aug-2023 467.50 470.00 467.50 470.00 36,400 0
22-Aug-2023 467.50 470.00 465.00 470.00 7,400 0
21-Aug-2023 470.00 470.00 460.00 467.50 99,000 0
18-Aug-2023 470.00 472.50 470.00 470.00 2,200 0
16-Aug-2023 470.00 472.50 460.00 472.50 34,400 0
15-Aug-2023 470.00 470.00 467.50 470.00 13,400 0
14-Aug-2023 472.50 472.50 465.00 467.50 12,400 0
11-Aug-2023 472.50 472.50 472.50 472.50 400 0
10-Aug-2023 477.50 477.50 472.50 472.50 1,000 0
09-Aug-2023 475.00 475.00 465.00 475.00 18,400 0
08-Aug-2023 470.00 475.00 465.00 475.00 21,400 0
07-Aug-2023 472.50 472.50 470.00 472.50 20,400 0
04-Aug-2023 470.00 475.00 465.00 472.50 31,800 0
03-Aug-2023 477.50 477.50 470.00 477.50 1,000 0
02-Aug-2023 475.00 477.50 470.00 477.50 26,400 0
01-Aug-2023 477.50 480.00 472.50 475.00 27,000 0
31-Jul-2023 472.50 497.50 470.00 480.00 133,600 0
28-Jul-2023 475.00 477.50 465.00 475.00 48,000 0
27-Jul-2023 475.00 480.00 467.50 475.00 14,200 0
26-Jul-2023 475.00 480.00 472.50 475.00 13,800 0
25-Jul-2023 475.00 485.00 475.00 477.50 39,200 0
24-Jul-2023 477.50 485.00 475.00 475.00 58,400 0
21-Jul-2023 470.00 492.50 465.00 480.00 233,600 0
20-Jul-2023 472.50 472.50 465.00 467.50 20,200 0
18-Jul-2023 472.50 472.50 467.50 472.50 14,800 0
17-Jul-2023 467.50 472.50 467.50 472.50 13,600 0
14-Jul-2023 465.00 467.50 465.00 467.50 16,600 0
13-Jul-2023 475.00 475.00 462.50 470.00 152,200 0
12-Jul-2023 475.00 475.00 467.50 472.50 47,600 0
11-Jul-2023 485.00 485.00 470.00 475.00 196,200 0
10-Jul-2023 497.50 505.00 497.50 502.50 440,000 0
07-Jul-2023 495.00 497.50 492.50 497.50 132,800 0
06-Jul-2023 495.00 497.50 490.00 495.00 18,800 0
05-Jul-2023 482.50 492.50 482.50 487.50 57,800 0
04-Jul-2023 477.50 477.50 477.50 477.50 200 0
03-Jul-2023 487.50 487.50 480.00 480.00 6,400 0
27-Jun-2023 487.50 487.50 477.50 482.50 12,200 0
26-Jun-2023 487.50 490.00 482.50 485.00 33,400 0
23-Jun-2023 467.50 475.00 465.00 465.00 54,000 0
22-Jun-2023 472.50 482.50 470.00 470.00 16,800 0
21-Jun-2023 470.00 477.50 470.00 472.50 16,800 0
20-Jun-2023 475.00 475.00 470.00 470.00 43,600 0
19-Jun-2023 475.00 475.00 472.50 475.00 20,000 0
16-Jun-2023 480.00 480.00 475.00 480.00 2,800 0
15-Jun-2023 475.00 480.00 475.00 480.00 1,800 0
14-Jun-2023 475.00 480.00 475.00 477.50 8,800 0
13-Jun-2023 477.50 482.50 477.50 480.00 19,000 0
12-Jun-2023 475.00 480.00 467.50 477.50 14,400 0
09-Jun-2023 475.00 477.50 457.50 467.50 44,600 0
08-Jun-2023 475.00 485.00 475.00 477.50 20,800 0