Price History - ASDM

Kembali ke Company
Ticker: ASDM
Company: Asuransi Dayin Mitra Tbk
Date Open High Low Close Volume Value
07-Jun-2023 475.00 475.00 475.00 475.00 1,200 0
06-Jun-2023 472.50 472.50 472.50 472.50 800 0
05-Jun-2023 487.50 487.50 465.00 472.50 9,000 0
31-May-2023 480.00 485.00 470.00 470.00 4,000 0
30-May-2023 470.00 475.00 470.00 475.00 3,000 0
29-May-2023 467.50 477.50 465.00 477.50 2,400 0
26-May-2023 470.00 485.00 470.00 470.00 14,800 0
25-May-2023 480.00 480.00 470.00 470.00 4,400 0
24-May-2023 467.50 467.50 467.50 467.50 0 0
23-May-2023 477.50 477.50 467.50 467.50 21,600 0
22-May-2023 475.00 482.50 472.50 472.50 10,000 0
19-May-2023 467.50 475.00 467.50 475.00 1,000 0
17-May-2023 467.50 470.00 467.50 467.50 28,000 0
16-May-2023 472.50 472.50 470.00 470.00 14,800 0
15-May-2023 477.50 480.00 462.50 477.50 35,200 0
12-May-2023 482.50 497.50 472.50 477.50 14,600 0
11-May-2023 472.50 482.50 467.50 472.50 16,600 0
10-May-2023 472.50 475.00 470.00 472.50 4,600 0
09-May-2023 472.50 477.50 467.50 467.50 5,600 0
08-May-2023 480.00 480.00 457.50 472.50 42,800 0
05-May-2023 462.50 467.50 460.00 467.50 1,400 0
04-May-2023 470.00 470.00 470.00 470.00 800 0
03-May-2023 480.00 507.50 467.50 470.00 48,400 0
02-May-2023 467.50 490.00 465.00 482.50 21,800 0
28-Apr-2023 475.00 475.00 475.00 475.00 0 0
27-Apr-2023 475.00 475.00 475.00 475.00 600 0
26-Apr-2023 472.50 477.50 455.00 477.50 12,600 0
18-Apr-2023 467.50 517.50 467.50 475.00 31,400 0
17-Apr-2023 460.00 465.00 460.00 465.00 5,400 0
14-Apr-2023 465.00 467.50 460.00 460.00 7,000 0
13-Apr-2023 465.00 465.00 460.00 465.00 2,600 0
12-Apr-2023 460.00 465.00 460.00 465.00 2,400 0
11-Apr-2023 460.00 467.50 457.50 460.00 5,400 0
10-Apr-2023 462.50 462.50 460.00 460.00 31,600 0
06-Apr-2023 467.50 467.50 457.50 462.50 1,400 0
05-Apr-2023 462.50 462.50 457.50 457.50 6,000 0
04-Apr-2023 462.50 462.50 450.00 457.50 41,200 0
03-Apr-2023 467.50 467.50 450.00 452.50 106,800 0
31-Mar-2023 462.50 465.00 462.50 465.00 2,200 0
30-Mar-2023 460.00 480.00 460.00 472.50 1,600 0
29-Mar-2023 470.00 470.00 465.00 465.00 1,200 0
28-Mar-2023 472.50 472.50 462.50 462.50 1,200 0
27-Mar-2023 470.00 470.00 457.50 467.50 5,800 0
24-Mar-2023 460.00 472.50 460.00 472.50 1,000 0
21-Mar-2023 470.00 470.00 470.00 470.00 200 0
20-Mar-2023 470.00 470.00 470.00 470.00 1,600 0
17-Mar-2023 467.50 470.00 467.50 467.50 1,600 0
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