Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 124.00 126.00 122.00 125.00 65,600 0
09-Aug-2022 127.00 127.00 122.00 126.00 66,700 0
08-Aug-2022 127.00 127.00 122.00 127.00 11,200 0
05-Aug-2022 128.00 128.00 120.00 127.00 70,000 0
04-Aug-2022 130.00 130.00 129.00 129.00 1,800 0
03-Aug-2022 129.00 132.00 127.00 128.00 37,300 0
02-Aug-2022 128.00 129.00 125.00 129.00 59,200 0
01-Aug-2022 130.00 130.00 126.00 128.00 8,900 0
29-Jul-2022 127.00 130.00 127.00 129.00 7,780,100 0
28-Jul-2022 131.00 131.00 127.00 129.00 3,921,300 0
27-Jul-2022 125.00 130.00 125.00 130.00 27,100 0
26-Jul-2022 131.00 131.00 128.00 130.00 22,300 0
25-Jul-2022 132.00 132.00 129.00 131.00 24,000 0
22-Jul-2022 131.00 132.00 130.00 132.00 22,400 0
21-Jul-2022 129.00 130.00 128.00 130.00 47,200 0
20-Jul-2022 129.00 130.00 128.00 130.00 22,700 0
19-Jul-2022 130.00 131.00 129.00 129.00 30,300 0
18-Jul-2022 129.00 130.00 127.00 130.00 351,000 0
15-Jul-2022 130.00 130.00 123.00 129.00 46,800 0
14-Jul-2022 128.00 129.00 124.00 128.00 40,200 0
13-Jul-2022 130.00 130.00 123.00 128.00 47,200 0
12-Jul-2022 121.00 128.00 121.00 127.00 46,100 0
11-Jul-2022 127.00 127.00 121.00 127.00 39,100 0
08-Jul-2022 125.00 128.00 122.00 127.00 55,700 0
07-Jul-2022 125.00 129.00 119.00 125.00 66,300 0
06-Jul-2022 125.00 125.00 124.00 124.00 48,800 0
05-Jul-2022 119.00 127.00 115.00 125.00 29,000 0
04-Jul-2022 123.00 123.00 115.00 119.00 175,400 0
01-Jul-2022 124.00 130.00 121.00 123.00 157,700 0
30-Jun-2022 124.00 130.00 124.00 130.00 22,900 0
29-Jun-2022 121.00 126.00 121.00 126.00 2,000 0
28-Jun-2022 125.00 127.00 123.00 127.00 8,100 0
27-Jun-2022 120.00 128.00 117.00 127.00 79,200 0
24-Jun-2022 124.00 124.00 119.00 122.00 4,116,900 0
23-Jun-2022 122.00 124.00 118.00 124.00 174,000 0
22-Jun-2022 126.00 128.00 121.00 122.00 150,400 0
21-Jun-2022 126.00 139.00 121.00 126.00 96,400 0
20-Jun-2022 126.00 130.00 121.00 126.00 84,500 0
17-Jun-2022 128.00 132.00 121.00 130.00 17,800 0
16-Jun-2022 128.00 131.00 127.00 128.00 88,800 0
15-Jun-2022 132.00 132.00 125.00 128.00 88,000 0
14-Jun-2022 132.00 132.00 128.00 132.00 53,600 0
13-Jun-2022 134.00 140.00 131.00 132.00 21,500 0
10-Jun-2022 143.00 143.00 133.00 134.00 107,100 0
09-Jun-2022 137.00 143.00 131.00 143.00 21,800 0
08-Jun-2022 143.00 145.00 130.00 137.00 176,500 0