Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
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
06-Oct-2025 28.00 28.00 28.00 28.00 2,492,600 0
03-Oct-2025 32.00 32.00 31.00 31.00 5,560,600 0
02-Oct-2025 35.00 35.00 34.00 34.00 5,897,700 0
01-Oct-2025 39.00 39.00 37.00 37.00 4,636,400 0
30-Sep-2025 36.00 39.00 34.00 39.00 10,434,800 0
29-Sep-2025 42.00 44.00 37.00 37.00 12,539,700 0
26-Sep-2025 44.00 44.00 41.00 41.00 5,162,800 0
25-Sep-2025 44.00 46.00 44.00 44.00 21,424,700 0
24-Sep-2025 43.00 49.00 43.00 47.00 14,697,300 0
23-Sep-2025 46.00 46.00 46.00 46.00 9,518,200 0
22-Sep-2025 42.00 42.00 42.00 42.00 16,774,300 0
19-Sep-2025 36.00 39.00 36.00 39.00 10,514,100 0
18-Sep-2025 40.00 40.00 39.00 40.00 8,007,900 0
17-Sep-2025 40.00 40.00 37.00 40.00 40,067,400 0
16-Sep-2025 44.00 44.00 40.00 40.00 8,187,000 0
15-Sep-2025 48.00 48.00 40.00 40.00 21,186,600 0
12-Sep-2025 44.00 44.00 44.00 44.00 8,813,100 0
11-Sep-2025 40.00 40.00 40.00 40.00 4,191,100 0
10-Sep-2025 37.00 37.00 37.00 37.00 2,373,700 0
09-Sep-2025 34.00 34.00 34.00 34.00 28,240,400 0
08-Sep-2025 31.00 31.00 31.00 31.00 1,807,100 0
04-Sep-2025 29.00 29.00 29.00 29.00 2,271,800 0
03-Sep-2025 26.00 27.00 26.00 27.00 7,727,700 0
02-Sep-2025 24.00 26.00 24.00 25.00 5,395,600 0
01-Sep-2025 23.00 26.00 23.00 26.00 10,367,900 0
29-Aug-2025 27.00 27.00 24.00 24.00 3,830,900 0
28-Aug-2025 26.00 26.00 24.00 26.00 8,537,700 0
27-Aug-2025 24.00 24.00 24.00 24.00 5,959,300 0
26-Aug-2025 23.00 23.00 22.00 22.00 7,202,800 0
25-Aug-2025 25.00 25.00 22.00 23.00 18,174,900 0
22-Aug-2025 21.00 23.00 21.00 23.00 15,507,000 0
21-Aug-2025 21.00 21.00 21.00 21.00 5,854,100 0
20-Aug-2025 18.00 20.00 18.00 20.00 6,655,200 0
19-Aug-2025 18.00 19.00 18.00 19.00 2,119,600 0
15-Aug-2025 18.00 18.00 18.00 18.00 2,703,200 0
14-Aug-2025 18.00 18.00 18.00 18.00 2,119,200 0
13-Aug-2025 17.00 18.00 17.00 18.00 732,700 0
12-Aug-2025 18.00 18.00 17.00 18.00 101,700 0
11-Aug-2025 18.00 18.00 17.00 17.00 1,620,400 0
08-Aug-2025 18.00 18.00 18.00 18.00 42,100 0
07-Aug-2025 18.00 18.00 17.00 18.00 487,300 0
06-Aug-2025 18.00 18.00 17.00 18.00 463,300 0
05-Aug-2025 19.00 19.00 18.00 18.00 1,347,000 0
04-Aug-2025 19.00 19.00 19.00 19.00 768,200 0
01-Aug-2025 18.00 18.00 17.00 18.00 725,600 0
31-Jul-2025 16.00 17.00 16.00 17.00 793,900 0
30-Jul-2025 16.00 17.00 16.00 16.00 211,800 0
29-Jul-2025 16.00 17.00 16.00 16.00 24,900 0
28-Jul-2025 17.00 17.00 16.00 16.00 168,900 0
25-Jul-2025 17.00 17.00 17.00 17.00 67,600 0
24-Jul-2025 17.00 17.00 17.00 17.00 91,200 0
23-Jul-2025 18.00 18.00 17.00 17.00 249,000 0
22-Jul-2025 20.00 20.00 18.00 18.00 362,800 0
21-Jul-2025 20.00 20.00 19.00 20.00 861,000 0