Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 29.00 30.00 29.00 30.00 2,985,500 0
08-Dec-2025 30.00 30.00 29.00 30.00 2,409,400 0
05-Dec-2025 30.00 30.00 30.00 30.00 1,395,500 0
04-Dec-2025 29.00 29.00 29.00 29.00 1,052,000 0
03-Dec-2025 30.00 31.00 30.00 30.00 1,914,600 0
02-Dec-2025 29.00 30.00 29.00 30.00 4,043,400 0
01-Dec-2025 29.00 29.00 29.00 29.00 1,923,000 0
28-Nov-2025 27.00 28.00 27.00 28.00 2,509,300 0
27-Nov-2025 26.00 27.00 26.00 27.00 934,700 0
26-Nov-2025 25.00 26.00 25.00 26.00 1,556,300 0
25-Nov-2025 26.00 26.00 25.00 25.00 2,977,900 0
24-Nov-2025 26.00 26.00 25.00 25.00 501,700 0
21-Nov-2025 27.00 27.00 26.00 26.00 578,000 0
20-Nov-2025 27.00 27.00 26.00 26.00 1,382,200 0
19-Nov-2025 26.00 27.00 26.00 27.00 1,414,000 0
18-Nov-2025 26.00 26.00 26.00 26.00 509,400 0
17-Nov-2025 26.00 27.00 26.00 26.00 286,600 0
14-Nov-2025 26.00 26.00 26.00 26.00 1,208,700 0
13-Nov-2025 26.00 26.00 26.00 26.00 625,800 0
12-Nov-2025 25.00 26.00 25.00 26.00 1,058,200 0
11-Nov-2025 26.00 26.00 25.00 25.00 1,582,700 0
10-Nov-2025 26.00 26.00 26.00 26.00 1,026,600 0
07-Nov-2025 26.00 26.00 26.00 26.00 69,300 0
06-Nov-2025 25.00 26.00 25.00 26.00 535,600 0
05-Nov-2025 26.00 26.00 26.00 26.00 421,100 0
04-Nov-2025 25.00 25.00 25.00 25.00 611,400 0
03-Nov-2025 26.00 26.00 26.00 26.00 968,200 0
31-Oct-2025 26.00 26.00 26.00 26.00 3,264,000 0
30-Oct-2025 26.00 26.00 26.00 26.00 370,200 0
29-Oct-2025 27.00 27.00 26.00 26.00 743,200 0
28-Oct-2025 26.00 26.00 25.00 26.00 935,100 0
27-Oct-2025 27.00 27.00 26.00 26.00 2,666,200 0
24-Oct-2025 27.00 27.00 27.00 27.00 1,073,800 0
23-Oct-2025 26.00 27.00 26.00 26.00 635,300 0
22-Oct-2025 28.00 28.00 26.00 26.00 1,197,900 0
21-Oct-2025 27.00 28.00 27.00 28.00 754,200 0
20-Oct-2025 27.00 27.00 26.00 27.00 349,600 0
17-Oct-2025 26.00 27.00 26.00 27.00 2,572,500 0
16-Oct-2025 27.00 27.00 27.00 27.00 1,701,300 0
15-Oct-2025 28.00 28.00 26.00 28.00 4,080,900 0
14-Oct-2025 27.00 27.00 27.00 27.00 3,504,300 0
13-Oct-2025 29.00 29.00 28.00 28.00 4,644,500 0
10-Oct-2025 31.00 31.00 30.00 30.00 6,231,800 0
09-Oct-2025 30.00 30.00 30.00 30.00 1,456,400 0
08-Oct-2025 24.00 28.00 24.00 28.00 10,946,700 0
07-Oct-2025 26.00 26.00 26.00 26.00 4,093,500 0