Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
18-May-2026 18.00 18.00 17.00 17.00 7,609,600 0
15-May-2026 18.00 18.00 18.00 18.00 0 0
14-May-2026 18.00 18.00 18.00 18.00 0 0
13-May-2026 18.00 18.00 18.00 18.00 7,032,200 0
12-May-2026 19.00 19.00 18.00 18.00 3,038,000 0
11-May-2026 19.00 19.00 18.00 19.00 4,119,400 0
08-May-2026 18.00 18.00 18.00 18.00 4,927,300 0
07-May-2026 18.00 18.00 18.00 18.00 2,666,000 0
06-May-2026 18.00 19.00 18.00 18.00 3,850,200 0
05-May-2026 19.00 19.00 18.00 19.00 1,772,500 0
04-May-2026 18.00 19.00 18.00 19.00 5,347,900 0
30-Apr-2026 19.00 19.00 19.00 19.00 5,534,100 0
29-Apr-2026 19.00 19.00 19.00 19.00 15,204,500 0
28-Apr-2026 20.00 20.00 19.00 19.00 6,308,900 0
27-Apr-2026 19.00 19.00 19.00 19.00 7,617,100 0
24-Apr-2026 20.00 20.00 19.00 19.00 16,775,000 0
23-Apr-2026 19.00 20.00 19.00 20.00 22,256,000 0
22-Apr-2026 20.00 20.00 19.00 19.00 15,466,800 0
21-Apr-2026 19.00 19.00 19.00 19.00 19,430,100 0
20-Apr-2026 19.00 19.00 19.00 19.00 14,222,500 0
17-Apr-2026 19.00 19.00 19.00 19.00 21,654,100 0
16-Apr-2026 19.00 19.00 19.00 19.00 18,232,800 0
15-Apr-2026 20.00 20.00 19.00 19.00 5,520,600 0
14-Apr-2026 19.00 20.00 19.00 20.00 7,672,900 0
13-Apr-2026 19.00 20.00 19.00 19.00 7,177,500 0
10-Apr-2026 19.00 20.00 19.00 20.00 1,166,300 0
09-Apr-2026 19.00 19.00 19.00 19.00 2,664,300 0
08-Apr-2026 19.00 19.00 19.00 19.00 6,688,100 0
07-Apr-2026 19.00 19.00 18.00 19.00 3,051,800 0
06-Apr-2026 20.00 20.00 19.00 19.00 9,542,600 0
02-Apr-2026 19.00 20.00 18.00 20.00 11,676,100 0
01-Apr-2026 20.00 20.00 19.00 19.00 24,686,000 0
31-Mar-2026 19.00 20.00 19.00 20.00 20,060,700 0
30-Mar-2026 20.00 20.00 20.00 20.00 4,243,800 0
27-Mar-2026 20.00 20.00 20.00 20.00 9,121,600 0
26-Mar-2026 20.00 20.00 20.00 20.00 10,132,100 0
25-Mar-2026 19.00 19.00 18.00 19.00 38,959,800 0
17-Mar-2026 19.00 19.00 19.00 19.00 18,582,200 0
16-Mar-2026 17.00 18.00 17.00 18.00 8,620,400 0
13-Mar-2026 17.00 19.00 17.00 17.00 50,004,200 0
12-Mar-2026 19.00 19.00 18.00 18.00 43,342,800 0
11-Mar-2026 19.00 20.00 19.00 20.00 21,244,000 0
10-Mar-2026 20.00 23.00 19.00 19.00 21,155,900 0
09-Mar-2026 21.00 21.00 21.00 21.00 5,754,400 0
06-Mar-2026 24.00 24.00 23.00 23.00 8,550,600 0
05-Mar-2026 25.00 25.00 25.00 25.00 16,225,100 0
04-Mar-2026 26.00 26.00 26.00 26.00 6,580,600 0
03-Mar-2026 31.00 31.00 28.00 28.00 7,064,800 0
02-Mar-2026 32.00 32.00 31.00 31.00 5,363,000 0
27-Feb-2026 32.00 32.00 32.00 32.00 2,279,600 0
26-Feb-2026 31.00 31.00 31.00 31.00 3,430,000 0
25-Feb-2026 32.00 32.00 31.00 32.00 889,000 0
24-Feb-2026 33.00 33.00 32.00 32.00 1,366,000 0
23-Feb-2026 33.00 33.00 32.00 33.00 1,861,900 0
20-Feb-2026 32.00 33.00 32.00 33.00 2,853,400 0
19-Feb-2026 33.00 33.00 32.00 32.00 2,105,600 0
18-Feb-2026 33.00 33.00 33.00 33.00 10,222,100 0
13-Feb-2026 33.00 33.00 32.00 33.00 1,002,800 0
12-Feb-2026 36.00 36.00 32.00 33.00 4,079,000 0
11-Feb-2026 33.00 35.00 33.00 35.00 4,785,900 0
10-Feb-2026 31.00 32.00 31.00 32.00 3,219,600 0
09-Feb-2026 29.00 31.00 29.00 31.00 3,891,900 0
06-Feb-2026 31.00 31.00 31.00 31.00 3,196,800 0
05-Feb-2026 33.00 33.00 33.00 33.00 3,543,800 0
04-Feb-2026 33.00 33.00 33.00 33.00 3,318,200 0
03-Feb-2026 31.00 34.00 31.00 34.00 3,976,800 0
02-Feb-2026 35.00 35.00 31.00 31.00 5,466,000 0
30-Jan-2026 30.00 33.00 30.00 33.00 4,109,000 0
29-Jan-2026 30.00 30.00 30.00 30.00 2,226,300 0
28-Jan-2026 33.00 33.00 33.00 33.00 1,573,500 0
27-Jan-2026 36.00 36.00 36.00 36.00 4,020,900 0
26-Jan-2026 34.00 36.00 34.00 36.00 4,499,400 0
23-Jan-2026 36.00 36.00 34.00 34.00 2,717,500 0
22-Jan-2026 37.00 37.00 36.00 36.00 16,806,600 0
21-Jan-2026 43.00 43.00 39.00 39.00 6,409,000 0
20-Jan-2026 43.00 43.00 43.00 43.00 7,187,900 0
19-Jan-2026 47.00 47.00 47.00 47.00 9,226,400 0
15-Jan-2026 52.00 52.00 52.00 52.00 11,994,200 0
14-Jan-2026 48.00 48.00 48.00 48.00 11,508,400 0
13-Jan-2026 40.00 44.00 40.00 44.00 7,103,200 0
12-Jan-2026 41.00 41.00 40.00 40.00 9,851,300 0
09-Jan-2026 46.00 46.00 39.00 41.00 32,416,400 0
08-Jan-2026 42.00 42.00 42.00 42.00 9,144,300 0
07-Jan-2026 39.00 39.00 39.00 39.00 4,656,000 0
06-Jan-2026 36.00 36.00 36.00 36.00 8,711,300 0
05-Jan-2026 33.00 33.00 33.00 33.00 17,245,800 0
02-Jan-2026 29.00 30.00 29.00 30.00 2,771,900 0
30-Dec-2025 30.00 30.00 30.00 30.00 820,000 0
29-Dec-2025 30.00 30.00 30.00 30.00 1,065,400 0
24-Dec-2025 30.00 30.00 30.00 30.00 678,400 0
23-Dec-2025 30.00 30.00 30.00 30.00 1,100,300 0
22-Dec-2025 30.00 30.00 29.00 30.00 1,190,400 0
19-Dec-2025 32.00 32.00 30.00 30.00 1,043,800 0
18-Dec-2025 31.00 32.00 31.00 32.00 2,855,700 0
17-Dec-2025 30.00 31.00 30.00 31.00 2,403,400 0
16-Dec-2025 29.00 30.00 29.00 30.00 2,275,200 0
15-Dec-2025 32.00 32.00 29.00 29.00 2,942,700 0
12-Dec-2025 34.00 34.00 32.00 32.00 1,160,300 0
11-Dec-2025 33.00 34.00 33.00 34.00 2,976,300 0
10-Dec-2025 30.00 33.00 30.00 33.00 5,848,500 0