Price History - ASDM

Kembali ke Company
Ticker: ASDM
Company: Asuransi Dayin Mitra Tbk
Date Open High Low Close Volume Value
16-Mar-2023 455.00 477.50 455.00 467.50 15,000 0
15-Mar-2023 465.00 470.00 465.00 470.00 600 0
14-Mar-2023 470.00 470.00 465.00 465.00 2,200 0
13-Mar-2023 470.00 470.00 470.00 470.00 800 0
10-Mar-2023 475.00 475.00 470.00 470.00 2,600 0
09-Mar-2023 472.50 475.00 472.50 475.00 6,600 0
08-Mar-2023 470.00 477.50 465.00 475.00 2,200 0
07-Mar-2023 460.00 482.50 452.50 470.00 64,200 0
06-Mar-2023 462.50 475.00 460.00 460.00 9,600 0
03-Mar-2023 475.00 475.00 475.00 475.00 5,800 0
02-Mar-2023 475.00 475.00 475.00 475.00 600 0
01-Mar-2023 492.50 492.50 475.00 475.00 1,200 0
28-Feb-2023 475.00 480.00 475.00 475.00 2,400 0
27-Feb-2023 475.00 475.00 475.00 475.00 800 0
24-Feb-2023 475.00 475.00 475.00 475.00 3,200 0
23-Feb-2023 470.00 475.00 460.00 475.00 2,400 0
22-Feb-2023 470.00 480.00 470.00 480.00 600 0
21-Feb-2023 472.50 472.50 470.00 470.00 3,000 0
20-Feb-2023 470.00 470.00 470.00 470.00 1,600 0
17-Feb-2023 460.00 470.00 460.00 470.00 14,800 0
16-Feb-2023 460.00 462.50 460.00 460.00 3,000 0
15-Feb-2023 467.50 467.50 460.00 460.00 2,400 0
14-Feb-2023 470.00 470.00 470.00 470.00 46,600 0
13-Feb-2023 465.00 465.00 465.00 465.00 1,800 0
10-Feb-2023 467.50 467.50 467.50 467.50 4,800 0
09-Feb-2023 460.00 467.50 460.00 467.50 1,800 0
08-Feb-2023 467.50 467.50 462.50 465.00 5,200 0
07-Feb-2023 457.50 467.50 452.50 467.50 8,000 0
06-Feb-2023 465.00 467.50 465.00 467.50 6,000 0
03-Feb-2023 465.00 465.00 460.00 460.00 35,400 0
02-Feb-2023 462.50 467.50 462.50 465.00 5,000 0
01-Feb-2023 450.00 470.00 450.00 467.50 16,800 0
31-Jan-2023 462.50 462.50 457.50 457.50 7,200 0
30-Jan-2023 462.50 462.50 460.00 460.00 31,400 0
27-Jan-2023 470.00 470.00 462.50 462.50 6,800 0
26-Jan-2023 470.00 470.00 470.00 470.00 1,400 0
25-Jan-2023 472.50 472.50 452.50 470.00 1,800 0
24-Jan-2023 465.00 465.00 465.00 465.00 4,000 0
20-Jan-2023 465.00 465.00 462.50 465.00 3,800 0
19-Jan-2023 462.50 470.00 450.00 465.00 27,000 0
18-Jan-2023 457.50 465.00 457.50 457.50 4,400 0
17-Jan-2023 455.00 455.00 455.00 455.00 0 0
16-Jan-2023 462.50 472.50 450.00 455.00 8,600 0
13-Jan-2023 462.50 462.50 450.00 450.00 11,200 0
12-Jan-2023 467.50 467.50 462.50 462.50 1,200 0
11-Jan-2023 475.00 475.00 457.50 462.50 11,600 0
10-Jan-2023 465.00 465.00 462.50 465.00 18,600 0
09-Jan-2023 465.00 465.00 465.00 465.00 600 0
06-Jan-2023 465.00 465.00 465.00 465.00 1,400 0
05-Jan-2023 455.00 460.00 450.00 455.00 4,200 0
04-Jan-2023 465.00 465.00 465.00 465.00 600 0
03-Jan-2023 465.00 465.00 465.00 465.00 200 0
02-Jan-2023 467.50 470.00 465.00 465.00 11,000 0
30-Dec-2022 465.00 465.00 450.00 450.00 11,800 0
29-Dec-2022 475.00 475.00 470.00 470.00 600 0
28-Dec-2022 475.00 475.00 475.00 475.00 400 0
27-Dec-2022 475.00 475.00 475.00 475.00 3,400 0
26-Dec-2022 467.50 467.50 465.00 465.00 4,800 0
23-Dec-2022 465.00 465.00 465.00 465.00 4,400 0
22-Dec-2022 462.50 465.00 462.50 465.00 6,200 0
21-Dec-2022 465.00 465.00 465.00 465.00 5,000 0
20-Dec-2022 462.50 462.50 462.50 462.50 1,400 0
19-Dec-2022 455.00 465.00 452.50 462.50 10,200 0
16-Dec-2022 470.00 470.00 455.00 455.00 17,600 0
15-Dec-2022 470.00 475.00 447.50 460.00 83,200 0
14-Dec-2022 475.00 475.00 475.00 475.00 0 0
13-Dec-2022 475.00 475.00 475.00 475.00 4,200 0
12-Dec-2022 465.00 472.50 465.00 472.50 7,000 0
09-Dec-2022 470.00 470.00 470.00 470.00 3,400 0
08-Dec-2022 467.50 470.00 467.50 470.00 1,200 0
07-Dec-2022 492.50 495.00 470.00 470.00 1,800 0
06-Dec-2022 470.00 472.50 467.50 470.00 40,800 0
05-Dec-2022 472.50 472.50 470.00 470.00 2,600 0
02-Dec-2022 470.00 470.00 470.00 470.00 200 0
01-Dec-2022 472.50 475.00 470.00 470.00 400,400 0
30-Nov-2022 475.00 485.00 470.00 472.50 65,000 0
29-Nov-2022 477.50 477.50 470.00 475.00 2,000 0
28-Nov-2022 477.50 477.50 472.50 477.50 5,400 0
25-Nov-2022 477.50 477.50 472.50 472.50 15,800 0
24-Nov-2022 472.50 472.50 472.50 472.50 17,800 0
23-Nov-2022 472.50 472.50 465.00 472.50 8,000 0
22-Nov-2022 475.00 475.00 470.00 472.50 8,800 0
21-Nov-2022 470.00 475.00 470.00 475.00 2,800 0
18-Nov-2022 470.00 470.00 470.00 470.00 6,200 0
17-Nov-2022 470.00 470.00 467.50 470.00 11,400 0
16-Nov-2022 470.00 472.50 470.00 472.50 13,600 0
15-Nov-2022 480.00 480.00 470.00 470.00 4,400 0
14-Nov-2022 472.50 477.50 465.00 477.50 12,800 0
11-Nov-2022 475.00 475.00 472.50 472.50 7,800 0
10-Nov-2022 477.50 477.50 472.50 472.50 5,400 0
09-Nov-2022 475.00 475.00 475.00 475.00 5,000 0
08-Nov-2022 472.50 475.00 472.50 475.00 1,400 0
07-Nov-2022 475.00 475.00 472.50 472.50 8,200 0
04-Nov-2022 470.00 472.50 470.00 472.50 1,000 0
03-Nov-2022 470.00 485.00 467.50 467.50 8,600 0
02-Nov-2022 472.50 477.50 470.00 470.00 45,400 0
01-Nov-2022 477.50 477.50 472.50 472.50 5,600 0
31-Oct-2022 480.00 480.00 480.00 480.00 5,200 0
28-Oct-2022 475.00 485.00 470.00 482.50 119,400 0
27-Oct-2022 487.50 487.50 485.00 485.00 3,800 0