Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
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
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