Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 112.00 112.00 103.00 105.00 829,800 0
28-Dec-2022 113.00 113.00 105.00 109.00 349,400 0
27-Dec-2022 108.00 111.00 108.00 109.00 338,100 0
26-Dec-2022 112.00 112.00 107.00 108.00 1,538,100 0
23-Dec-2022 121.00 129.00 110.00 111.00 21,989,600 0
22-Dec-2022 115.00 116.00 114.00 114.00 765,300 0
21-Dec-2022 114.00 119.00 113.00 114.00 232,700 0
20-Dec-2022 112.00 120.00 111.00 114.00 3,110,600 0
19-Dec-2022 113.00 116.00 112.00 112.00 1,787,800 0
16-Dec-2022 115.00 116.00 112.00 114.00 3,337,600 0
15-Dec-2022 113.00 120.00 113.00 115.00 2,440,400 0
14-Dec-2022 115.00 115.00 113.00 113.00 384,700 0
13-Dec-2022 114.00 117.00 114.00 114.00 498,400 0
12-Dec-2022 114.00 118.00 114.00 114.00 819,400 0
09-Dec-2022 117.00 118.00 111.00 113.00 950,100 0
08-Dec-2022 118.00 120.00 115.00 116.00 388,000 0
07-Dec-2022 120.00 120.00 116.00 118.00 624,700 0
06-Dec-2022 110.00 120.00 110.00 118.00 1,362,500 0
05-Dec-2022 119.00 131.00 118.00 118.00 10,908,500 0
02-Dec-2022 119.00 129.00 119.00 126.00 5,998,900 0
01-Dec-2022 130.00 136.00 127.00 127.00 7,390,100 0
30-Nov-2022 136.00 142.00 136.00 136.00 5,379,700 0
29-Nov-2022 146.00 146.00 146.00 146.00 756,300 0
28-Nov-2022 180.00 190.00 156.00 156.00 12,120,800 0
25-Nov-2022 120.00 167.00 120.00 167.00 10,722,400 0
24-Nov-2022 123.00 128.00 122.00 124.00 4,007,200 0
23-Nov-2022 115.00 125.00 112.00 123.00 4,903,400 0
22-Nov-2022 120.00 128.00 120.00 120.00 3,909,400 0
21-Nov-2022 127.00 129.00 127.00 128.00 206,000 0
18-Nov-2022 120.00 129.00 120.00 127.00 208,100 0
17-Nov-2022 120.00 130.00 120.00 127.00 260,000 0
16-Nov-2022 129.00 145.00 124.00 127.00 6,628,000 0
15-Nov-2022 129.00 130.00 126.00 129.00 92,300 0
14-Nov-2022 126.00 132.00 126.00 127.00 107,700 0
11-Nov-2022 133.00 133.00 125.00 126.00 15,500 0
10-Nov-2022 127.00 130.00 123.00 128.00 213,100 0
09-Nov-2022 123.00 127.00 123.00 127.00 45,400 0
08-Nov-2022 128.00 129.00 124.00 124.00 104,100 0
07-Nov-2022 135.00 137.00 123.00 129.00 1,880,300 0
04-Nov-2022 135.00 135.00 122.00 128.00 1,007,000 0
03-Nov-2022 135.00 135.00 127.00 130.00 131,600 0
02-Nov-2022 135.00 135.00 128.00 131.00 23,600 0
01-Nov-2022 129.00 132.00 126.00 131.00 156,600 0
31-Oct-2022 128.00 134.00 128.00 129.00 259,600 0
28-Oct-2022 131.00 132.00 125.00 128.00 760,500 0
27-Oct-2022 125.00 140.00 125.00 132.00 2,377,600 0
26-Oct-2022 124.00 128.00 123.00 125.00 414,000 0
25-Oct-2022 121.00 127.00 120.00 124.00 368,300 0
24-Oct-2022 122.00 128.00 119.00 121.00 421,800 0
21-Oct-2022 127.00 131.00 122.00 122.00 338,200 0
20-Oct-2022 120.00 145.00 117.00 128.00 13,377,900 0
19-Oct-2022 127.00 128.00 119.00 119.00 1,210,500 0
18-Oct-2022 120.00 127.00 118.00 127.00 11,323,800 0
17-Oct-2022 128.00 132.00 120.00 126.00 291,900 0
14-Oct-2022 114.00 129.00 114.00 128.00 42,900 0
13-Oct-2022 117.00 129.00 117.00 121.00 187,500 0
12-Oct-2022 119.00 135.00 119.00 124.00 189,900 0
11-Oct-2022 129.00 135.00 126.00 127.00 407,100 0
10-Oct-2022 125.00 141.00 125.00 128.00 830,800 0
07-Oct-2022 128.00 134.00 125.00 130.00 167,800 0
06-Oct-2022 137.00 138.00 129.00 134.00 313,900 0
05-Oct-2022 138.00 152.00 137.00 137.00 1,798,300 0
04-Oct-2022 122.00 153.00 122.00 147.00 6,047,900 0
03-Oct-2022 125.00 137.00 125.00 129.00 428,600 0
30-Sep-2022 137.00 144.00 131.00 134.00 1,007,200 0
29-Sep-2022 152.00 170.00 134.00 136.00 6,552,400 0
28-Sep-2022 164.00 164.00 144.00 144.00 1,665,500 0
27-Sep-2022 153.00 169.00 147.00 154.00 1,033,700 0
26-Sep-2022 155.00 155.00 146.00 153.00 130,100 0
23-Sep-2022 163.00 163.00 149.00 155.00 86,100 0
22-Sep-2022 165.00 165.00 154.00 154.00 432,400 0
21-Sep-2022 163.00 172.00 157.00 165.00 583,100 0
20-Sep-2022 170.00 175.00 162.00 168.00 263,500 0
19-Sep-2022 172.00 183.00 170.00 170.00 514,600 0
16-Sep-2022 194.00 194.00 174.00 182.00 2,577,400 0
15-Sep-2022 173.00 230.00 173.00 187.00 8,145,600 0
14-Sep-2022 216.00 216.00 186.00 186.00 1,002,600 0
13-Sep-2022 179.00 200.00 154.00 199.00 26,177,300 0
12-Sep-2022 111.00 149.00 111.00 149.00 2,893,300 0
09-Sep-2022 113.00 115.00 111.00 111.00 90,000 0
08-Sep-2022 116.00 117.00 110.00 111.00 1,043,800 0
07-Sep-2022 120.00 120.00 115.00 118.00 40,000 0
06-Sep-2022 121.00 121.00 113.00 117.00 366,500 0
05-Sep-2022 120.00 122.00 117.00 121.00 191,500 0
02-Sep-2022 124.00 124.00 123.00 124.00 27,700 0
01-Sep-2022 121.00 126.00 121.00 124.00 50,000 0
31-Aug-2022 125.00 127.00 121.00 124.00 61,500 0
30-Aug-2022 127.00 132.00 121.00 125.00 106,600 0
29-Aug-2022 121.00 129.00 121.00 127.00 10,800 0
26-Aug-2022 126.00 128.00 120.00 125.00 19,900 0
25-Aug-2022 123.00 132.00 120.00 126.00 303,400 0
24-Aug-2022 124.00 124.00 120.00 121.00 44,200 0
23-Aug-2022 120.00 124.00 119.00 122.00 9,300 0
22-Aug-2022 124.00 127.00 115.00 121.00 100,300 0
19-Aug-2022 126.00 129.00 118.00 118.00 18,000 0
18-Aug-2022 118.00 130.00 118.00 120.00 40,800 0
16-Aug-2022 115.00 119.00 115.00 118.00 42,400 0
15-Aug-2022 124.00 125.00 116.00 117.00 451,000 0
12-Aug-2022 124.00 124.00 122.00 124.00 5,800 0
11-Aug-2022 125.00 125.00 119.00 124.00 138,800 0