Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 131.00 139.00 131.00 135.00 78,400 0
06-Jun-2022 138.00 140.00 131.00 131.00 519,900 0
03-Jun-2022 140.00 150.00 140.00 140.00 34,300 0
02-Jun-2022 150.00 150.00 137.00 139.00 132,300 0
31-May-2022 149.00 149.00 140.00 146.00 26,300 0
30-May-2022 146.00 146.00 141.00 145.00 9,200 0
27-May-2022 151.00 151.00 141.00 147.00 16,600 0
25-May-2022 149.00 152.00 145.00 150.00 56,400 0
24-May-2022 137.00 152.00 137.00 151.00 38,200 0
23-May-2022 137.00 146.00 135.00 145.00 10,700 0
20-May-2022 142.00 147.00 136.00 142.00 121,300 0
19-May-2022 146.00 146.00 142.00 145.00 28,700 0
18-May-2022 143.00 146.00 137.00 145.00 7,148,500 0
17-May-2022 143.00 144.00 136.00 143.00 50,700 0
13-May-2022 137.00 145.00 136.00 143.00 18,500 0
12-May-2022 140.00 143.00 131.00 136.00 103,700 0
11-May-2022 139.00 142.00 139.00 140.00 92,100 0
10-May-2022 149.00 149.00 139.00 139.00 326,200 0
09-May-2022 160.00 160.00 149.00 149.00 94,600 0
28-Apr-2022 156.00 160.00 148.00 160.00 157,800 0
27-Apr-2022 143.00 164.00 143.00 156.00 260,000 0
26-Apr-2022 151.00 159.00 141.00 143.00 100,100 0
25-Apr-2022 156.00 160.00 147.00 150.00 3,425,900 0
22-Apr-2022 160.00 165.00 156.00 156.00 124,900 0
21-Apr-2022 163.00 165.00 157.00 157.00 119,800 0
20-Apr-2022 165.00 165.00 160.00 163.00 94,500 0
19-Apr-2022 174.00 174.00 162.00 162.00 449,600 0
18-Apr-2022 173.00 174.00 172.00 174.00 139,200 0
14-Apr-2022 173.00 176.00 167.00 173.00 85,700 0
13-Apr-2022 173.00 174.00 165.00 168.00 107,700 0
12-Apr-2022 174.00 176.00 170.00 176.00 89,500 0
11-Apr-2022 174.00 174.00 171.00 173.00 41,800 0
08-Apr-2022 174.00 176.00 171.00 174.00 4,900 0
07-Apr-2022 170.00 188.00 165.00 174.00 148,900 0
06-Apr-2022 179.00 179.00 171.00 171.00 46,100 0
05-Apr-2022 177.00 177.00 171.00 177.00 38,000 0
04-Apr-2022 174.00 178.00 174.00 177.00 35,100 0
01-Apr-2022 173.00 180.00 168.00 174.00 110,700 0
31-Mar-2022 172.00 176.00 170.00 175.00 13,100 0
30-Mar-2022 173.00 178.00 170.00 172.00 8,800 0
29-Mar-2022 175.00 175.00 171.00 173.00 26,200 0
28-Mar-2022 173.00 178.00 171.00 175.00 2,873,800 0
25-Mar-2022 176.00 176.00 173.00 173.00 13,100 0
24-Mar-2022 176.00 176.00 172.00 173.00 124,200 0
23-Mar-2022 178.00 182.00 171.00 176.00 53,300 0
22-Mar-2022 168.00 178.00 168.00 178.00 72,200 0
21-Mar-2022 176.00 176.00 168.00 168.00 86,800 0
18-Mar-2022 176.00 180.00 169.00 176.00 20,300 0
17-Mar-2022 180.00 180.00 174.00 176.00 9,000 0
16-Mar-2022 176.00 177.00 174.00 174.00 18,200 0
15-Mar-2022 185.00 185.00 174.00 174.00 153,500 0
14-Mar-2022 171.00 176.00 170.00 174.00 54,500 0
11-Mar-2022 179.00 179.00 170.00 171.00 31,000 0
10-Mar-2022 169.00 200.00 167.00 174.00 284,100 0
09-Mar-2022 179.00 179.00 168.00 168.00 151,900 0
08-Mar-2022 181.00 181.00 175.00 179.00 131,800 0
07-Mar-2022 190.00 190.00 177.00 181.00 253,300 0
04-Mar-2022 190.00 200.00 190.00 190.00 94,300 0
02-Mar-2022 206.00 206.00 192.00 196.00 233,900 0
01-Mar-2022 204.00 210.00 199.00 206.00 192,000 0
25-Feb-2022 202.00 210.00 200.00 200.00 49,300 0
24-Feb-2022 218.00 218.00 202.00 206.00 368,300 0
23-Feb-2022 204.00 220.00 204.00 216.00 10,317,900 0
22-Feb-2022 210.00 210.00 202.00 204.00 50,600 0
21-Feb-2022 208.00 210.00 198.00 206.00 276,600 0
18-Feb-2022 216.00 216.00 202.00 206.00 853,000 0
17-Feb-2022 220.00 222.00 214.00 216.00 143,100 0
16-Feb-2022 222.00 230.00 220.00 220.00 612,300 0
15-Feb-2022 220.00 234.00 220.00 222.00 715,400 0
14-Feb-2022 250.00 256.00 236.00 236.00 917,000 0
11-Feb-2022 216.00 258.00 210.00 252.00 4,209,700 0
10-Feb-2022 224.00 226.00 216.00 216.00 998,400 0
09-Feb-2022 234.00 234.00 220.00 224.00 1,149,500 0
08-Feb-2022 228.00 278.00 226.00 234.00 3,780,900 0
07-Feb-2022 236.00 236.00 228.00 228.00 177,500 0
04-Feb-2022 232.00 236.00 228.00 236.00 148,400 0
03-Feb-2022 240.00 240.00 232.00 234.00 116,000 0
02-Feb-2022 242.00 244.00 234.00 240.00 121,400 0
31-Jan-2022 224.00 242.00 224.00 242.00 133,100 0
28-Jan-2022 218.00 248.00 218.00 224.00 302,500 0
27-Jan-2022 232.00 232.00 220.00 222.00 53,200 0
26-Jan-2022 236.00 236.00 224.00 224.00 2,342,500 0
25-Jan-2022 240.00 240.00 234.00 236.00 109,300 0
24-Jan-2022 246.00 246.00 238.00 240.00 518,900 0
21-Jan-2022 250.00 250.00 242.00 246.00 40,100 0
20-Jan-2022 244.00 252.00 244.00 248.00 50,000 0
19-Jan-2022 244.00 244.00 238.00 244.00 130,800 0
18-Jan-2022 248.00 252.00 238.00 240.00 53,800 0
17-Jan-2022 242.00 252.00 242.00 248.00 85,100 0
14-Jan-2022 242.00 244.00 240.00 242.00 4,164,100 0
13-Jan-2022 250.00 250.00 236.00 242.00 303,100 0
12-Jan-2022 250.00 250.00 240.00 248.00 72,100 0
11-Jan-2022 264.00 272.00 248.00 250.00 409,000 0
10-Jan-2022 258.00 294.00 258.00 264.00 1,942,100 0
07-Jan-2022 258.00 264.00 248.00 258.00 133,000 0
06-Jan-2022 266.00 270.00 256.00 264.00 185,500 0
05-Jan-2022 266.00 266.00 260.00 266.00 48,000 0
04-Jan-2022 256.00 268.00 256.00 264.00 104,500 0
03-Jan-2022 260.00 274.00 254.00 254.00 180,600 0
30-Dec-2021 264.00 270.00 258.00 260.00 248,900 0