Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
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
18-Jul-2025 18.00 19.00 18.00 19.00 932,900 0
17-Jul-2025 18.00 18.00 18.00 18.00 908,000 0
16-Jul-2025 17.00 17.00 16.00 17.00 2,493,400 0
15-Jul-2025 16.00 16.00 16.00 16.00 1,452,800 0
14-Jul-2025 17.00 17.00 17.00 17.00 1,023,900 0
11-Jul-2025 16.00 16.00 15.00 16.00 88,100 0
10-Jul-2025 16.00 16.00 16.00 16.00 504,400 0
09-Jul-2025 16.00 16.00 16.00 16.00 47,000 0
08-Jul-2025 15.00 15.00 15.00 15.00 401,600 0
07-Jul-2025 16.00 16.00 15.00 15.00 410,400 0
04-Jul-2025 16.00 16.00 16.00 16.00 110,600 0
03-Jul-2025 16.00 16.00 16.00 16.00 210,200 0
02-Jul-2025 16.00 17.00 16.00 17.00 32,400 0
01-Jul-2025 16.00 17.00 16.00 17.00 220,500 0
30-Jun-2025 17.00 17.00 16.00 17.00 48,400 0
26-Jun-2025 16.00 17.00 16.00 17.00 316,800 0
25-Jun-2025 17.00 17.00 17.00 17.00 1,900 0
24-Jun-2025 16.00 17.00 16.00 17.00 134,100 0
23-Jun-2025 17.00 17.00 17.00 17.00 520,400 0
20-Jun-2025 16.00 18.00 16.00 18.00 318,800 0
19-Jun-2025 17.00 17.00 16.00 17.00 16,000 0
18-Jun-2025 17.00 17.00 17.00 17.00 2,900 0
17-Jun-2025 17.00 17.00 17.00 17.00 37,600 0
16-Jun-2025 16.00 17.00 16.00 17.00 2,205,500 0
13-Jun-2025 17.00 17.00 17.00 17.00 1,872,900 0
12-Jun-2025 18.00 18.00 18.00 18.00 6,800 0
11-Jun-2025 18.00 18.00 18.00 18.00 23,800 0
10-Jun-2025 18.00 18.00 18.00 18.00 23,500 0
05-Jun-2025 18.00 18.00 18.00 18.00 205,200 0
04-Jun-2025 17.00 18.00 17.00 17.00 626,200 0
03-Jun-2025 18.00 18.00 17.00 17.00 357,800 0
02-Jun-2025 18.00 18.00 18.00 18.00 1,041,200 0
28-May-2025 19.00 19.00 18.00 18.00 9,375,500 0
27-May-2025 19.00 19.00 18.00 18.00 17,448,600 0
26-May-2025 18.00 18.00 18.00 18.00 1,736,300 0
23-May-2025 17.00 17.00 17.00 17.00 14,866,600 0
22-May-2025 18.00 18.00 18.00 18.00 4,087,200 0
21-May-2025 20.00 20.00 20.00 20.00 13,878,500 0
20-May-2025 19.00 19.00 19.00 19.00 1,546,600 0
19-May-2025 18.00 18.00 18.00 18.00 6,509,400 0
16-May-2025 18.00 18.00 16.00 17.00 42,194,500 0
15-May-2025 17.00 17.00 17.00 17.00 6,816,100 0
14-May-2025 16.00 16.00 16.00 16.00 6,919,400 0
09-May-2025 14.00 15.00 14.00 15.00 4,494,100 0
08-May-2025 13.00 14.00 13.00 14.00 1,039,900 0
07-May-2025 14.00 14.00 13.00 13.00 2,167,000 0