Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 41.00 43.00 35.00 39.00 184,029,100 0
08-Oct-2026 47.00 55.00 38.00 40.00 804,174,000 0
07-Oct-2026 34.00 44.00 32.00 44.00 631,168,400 0
06-Oct-2026 26.00 33.00 25.00 33.00 251,836,000 0
05-Oct-2026 21.00 25.00 20.00 25.00 131,237,700 0
02-Oct-2026 18.00 22.00 18.00 21.00 130,143,800 0
01-Oct-2026 18.00 19.00 17.00 19.00 25,170,500 0
30-Sep-2026 20.00 20.00 18.00 18.00 28,083,300 0
29-Sep-2026 19.00 20.00 17.00 19.00 113,322,600 0
28-Sep-2026 17.00 21.00 17.00 19.00 201,700,600 0
25-Sep-2026 17.00 18.00 16.00 16.00 62,405,500 0
24-Sep-2026 17.00 18.00 17.00 17.00 16,205,400 0
23-Sep-2026 17.00 17.00 16.00 17.00 16,588,700 0
22-Sep-2026 17.00 17.00 17.00 17.00 63,951,100 0
21-Sep-2026 16.00 16.00 16.00 16.00 4,101,500 0
18-Sep-2026 15.00 16.00 15.00 16.00 12,637,500 0
17-Sep-2026 15.00 15.00 14.00 15.00 5,931,500 0
16-Sep-2026 15.00 16.00 15.00 15.00 8,450,300 0
15-Sep-2026 15.00 15.00 15.00 15.00 21,895,500 0
14-Sep-2026 15.00 15.00 15.00 15.00 21,333,600 0
11-Sep-2026 15.00 15.00 15.00 15.00 35,397,300 0
10-Sep-2026 17.00 17.00 16.00 16.00 12,318,900 0
09-Sep-2026 17.00 17.00 17.00 17.00 18,110,800 0
08-Sep-2026 16.00 16.00 16.00 16.00 12,296,400 0
07-Sep-2026 15.00 15.00 15.00 15.00 4,124,000 0
04-Sep-2026 15.00 15.00 15.00 15.00 4,558,900 0
03-Sep-2026 15.00 15.00 14.00 14.00 21,599,400 0
02-Sep-2026 15.00 15.00 15.00 15.00 2,612,400 0
01-Sep-2026 15.00 16.00 15.00 16.00 4,199,700 0
31-Aug-2026 15.00 16.00 15.00 16.00 3,559,400 0
28-Aug-2026 15.00 16.00 15.00 15.00 1,101,600 0
27-Aug-2026 16.00 16.00 15.00 16.00 3,158,400 0
26-Aug-2026 16.00 16.00 15.00 15.00 7,999,200 0
24-Aug-2026 16.00 16.00 16.00 16.00 12,416,400 0
21-Aug-2026 17.00 17.00 16.00 16.00 10,247,500 0
20-Aug-2026 17.00 17.00 17.00 17.00 16,191,300 0
19-Aug-2026 16.00 16.00 16.00 16.00 15,009,100 0
18-Aug-2026 17.00 17.00 16.00 16.00 21,921,900 0
14-Aug-2026 17.00 17.00 16.00 17.00 19,715,400 0
13-Aug-2026 16.00 17.00 16.00 16.00 22,557,200 0
12-Aug-2026 17.00 18.00 17.00 17.00 40,301,300 0
11-Aug-2026 17.00 17.00 17.00 17.00 24,807,500 0
10-Aug-2026 16.00 17.00 16.00 17.00 37,457,900 0
07-Aug-2026 16.00 16.00 16.00 16.00 14,762,400 0
06-Aug-2026 16.00 17.00 16.00 17.00 9,648,300 0
05-Aug-2026 15.00 16.00 15.00 16.00 22,696,600 0
04-Aug-2026 16.00 16.00 15.00 16.00 3,215,100 0
03-Aug-2026 16.00 16.00 15.00 16.00 11,935,800 0
31-Jul-2026 16.00 16.00 16.00 16.00 0 0
30-Jul-2026 16.00 16.00 16.00 16.00 0 0
29-Jul-2026 16.00 16.00 16.00 16.00 7,060,300 0
28-Jul-2026 17.00 17.00 17.00 17.00 10,959,800 0
27-Jul-2026 19.00 19.00 18.00 18.00 16,765,700 0
24-Jul-2026 19.00 19.00 19.00 19.00 21,111,900 0
23-Jul-2026 18.00 19.00 18.00 18.00 36,709,400 0
22-Jul-2026 18.00 20.00 18.00 19.00 16,952,600 0
21-Jul-2026 20.00 20.00 19.00 19.00 4,621,000 0
20-Jul-2026 21.00 21.00 19.00 20.00 13,903,500 0
17-Jul-2026 21.00 22.00 21.00 21.00 20,684,600 0
16-Jul-2026 19.00 20.00 19.00 20.00 12,207,100 0
15-Jul-2026 18.00 19.00 18.00 19.00 16,029,700 0
14-Jul-2026 18.00 18.00 18.00 18.00 11,547,100 0
13-Jul-2026 17.00 17.00 17.00 17.00 947,400 0
10-Jul-2026 16.00 16.00 16.00 16.00 1,650,200 0
09-Jul-2026 15.00 15.00 15.00 15.00 67,300 0
08-Jul-2026 14.00 14.00 14.00 14.00 0 0
07-Jul-2026 14.00 14.00 14.00 14.00 0 0
06-Jul-2026 14.00 14.00 14.00 14.00 0 0
03-Jul-2026 14.00 14.00 14.00 14.00 0 0
02-Jul-2026 14.00 14.00 14.00 14.00 0 0
01-Jul-2026 14.00 14.00 14.00 14.00 0 0
30-Jun-2026 14.00 14.00 14.00 14.00 0 0
29-Jun-2026 15.00 15.00 14.00 14.00 2,494,000 0
26-Jun-2026 14.00 15.00 14.00 15.00 344,500 0
25-Jun-2026 15.00 15.00 15.00 15.00 253,300 0
24-Jun-2026 15.00 15.00 14.00 14.00 1,447,000 0
23-Jun-2026 14.00 14.00 14.00 14.00 4,849,200 0
22-Jun-2026 14.00 15.00 14.00 15.00 900,200 0
19-Jun-2026 15.00 16.00 15.00 15.00 615,700 0
18-Jun-2026 16.00 16.00 15.00 15.00 746,300 0
17-Jun-2026 16.00 16.00 16.00 16.00 1,646,400 0
15-Jun-2026 15.00 16.00 15.00 16.00 1,831,500 0
12-Jun-2026 14.00 15.00 14.00 15.00 3,254,400 0
11-Jun-2026 16.00 16.00 14.00 14.00 2,188,600 0
10-Jun-2026 15.00 15.00 14.00 15.00 1,926,100 0
09-Jun-2026 13.00 14.00 13.00 14.00 5,876,700 0
08-Jun-2026 14.00 14.00 14.00 14.00 3,432,700 0
05-Jun-2026 16.00 16.00 15.00 15.00 1,897,400 0
04-Jun-2026 15.00 16.00 15.00 16.00 809,400 0
03-Jun-2026 17.00 17.00 16.00 16.00 1,862,400 0
02-Jun-2026 17.00 17.00 17.00 17.00 1,067,700 0
29-May-2026 18.00 18.00 17.00 17.00 1,636,100 0
28-May-2026 18.00 18.00 18.00 18.00 0 0
27-May-2026 18.00 18.00 18.00 18.00 0 0
26-May-2026 18.00 18.00 18.00 18.00 4,509,900 0
25-May-2026 17.00 17.00 17.00 17.00 2,467,300 0
22-May-2026 15.00 16.00 15.00 16.00 1,910,100 0
21-May-2026 16.00 16.00 16.00 16.00 3,686,100 0
20-May-2026 16.00 17.00 15.00 17.00 2,749,300 0
19-May-2026 17.00 17.00 16.00 16.00 5,201,300 0