Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
06-May-2025 14.00 14.00 13.00 14.00 4,060,700 0
05-May-2025 14.00 14.00 13.00 14.00 2,821,100 0
02-May-2025 13.00 13.00 13.00 13.00 1,410,300 0
30-Apr-2025 12.00 13.00 12.00 12.00 50,900 0
29-Apr-2025 13.00 13.00 12.00 12.00 116,500 0
28-Apr-2025 12.00 13.00 12.00 13.00 78,700 0
25-Apr-2025 12.00 12.00 12.00 12.00 2,200 0
24-Apr-2025 12.00 12.00 12.00 12.00 623,200 0
23-Apr-2025 13.00 13.00 12.00 12.00 130,200 0
22-Apr-2025 12.00 13.00 12.00 13.00 36,900 0
21-Apr-2025 12.00 12.00 12.00 12.00 680,900 0
17-Apr-2025 12.00 12.00 12.00 12.00 697,300 0
16-Apr-2025 11.00 12.00 11.00 12.00 882,900 0
15-Apr-2025 12.00 12.00 11.00 11.00 880,300 0
14-Apr-2025 12.00 12.00 12.00 12.00 112,900 0
11-Apr-2025 11.00 11.00 11.00 11.00 221,600 0
10-Apr-2025 11.00 11.00 11.00 11.00 154,800 0
09-Apr-2025 11.00 11.00 11.00 11.00 122,600 0
08-Apr-2025 12.00 12.00 12.00 12.00 0 0
27-Mar-2025 12.00 12.00 12.00 12.00 64,100 0
26-Mar-2025 12.00 12.00 12.00 12.00 2,100 0
25-Mar-2025 12.00 12.00 12.00 12.00 824,100 0
24-Mar-2025 12.00 12.00 12.00 12.00 105,200 0
21-Mar-2025 12.00 12.00 12.00 12.00 563,400 0
20-Mar-2025 11.00 12.00 11.00 12.00 871,700 0
19-Mar-2025 11.00 11.00 11.00 11.00 374,300 0
18-Mar-2025 12.00 12.00 11.00 11.00 277,100 0
17-Mar-2025 11.00 12.00 11.00 11.00 935,700 0
14-Mar-2025 12.00 12.00 11.00 11.00 33,600 0
13-Mar-2025 12.00 12.00 12.00 12.00 116,700 0
12-Mar-2025 13.00 13.00 12.00 12.00 1,730,100 0
11-Mar-2025 12.00 13.00 12.00 13.00 2,070,400 0
10-Mar-2025 12.00 12.00 12.00 12.00 2,663,300 0
07-Mar-2025 12.00 12.00 11.00 11.00 1,664,400 0
06-Mar-2025 11.00 12.00 11.00 12.00 5,568,500 0
05-Mar-2025 11.00 11.00 11.00 11.00 1,287,800 0
04-Mar-2025 11.00 11.00 11.00 11.00 66,200 0
03-Mar-2025 11.00 11.00 11.00 11.00 58,500 0
28-Feb-2025 11.00 11.00 11.00 11.00 215,700 0
27-Feb-2025 11.00 12.00 11.00 11.00 151,800 0
26-Feb-2025 12.00 12.00 11.00 11.00 466,700 0
25-Feb-2025 12.00 12.00 11.00 11.00 536,900 0
24-Feb-2025 11.00 12.00 11.00 12.00 24,500 0
21-Feb-2025 11.00 11.00 11.00 11.00 2,217,000 0
20-Feb-2025 12.00 12.00 11.00 11.00 226,200 0
19-Feb-2025 12.00 12.00 11.00 11.00 202,500 0
18-Feb-2025 11.00 12.00 11.00 12.00 10,900 0
17-Feb-2025 11.00 12.00 11.00 11.00 7,226,700 0
14-Feb-2025 12.00 12.00 12.00 12.00 13,800 0
13-Feb-2025 11.00 12.00 11.00 12.00 28,900 0
12-Feb-2025 11.00 11.00 11.00 11.00 199,900 0
11-Feb-2025 12.00 12.00 11.00 11.00 2,069,000 0
10-Feb-2025 12.00 12.00 12.00 12.00 638,900 0
07-Feb-2025 12.00 12.00 12.00 12.00 203,400 0
06-Feb-2025 11.00 12.00 11.00 12.00 2,292,400 0
05-Feb-2025 11.00 11.00 11.00 11.00 1,319,200 0
04-Feb-2025 12.00 12.00 11.00 11.00 802,200 0
03-Feb-2025 12.00 12.00 11.00 11.00 3,009,600 0
31-Jan-2025 11.00 11.00 11.00 11.00 30,400 0
30-Jan-2025 11.00 12.00 11.00 12.00 582,100 0
24-Jan-2025 12.00 12.00 12.00 12.00 243,500 0
23-Jan-2025 12.00 12.00 11.00 12.00 27,900 0
22-Jan-2025 12.00 12.00 11.00 12.00 567,200 0
21-Jan-2025 13.00 13.00 12.00 12.00 262,300 0
20-Jan-2025 12.00 12.00 12.00 12.00 1,607,000 0
17-Jan-2025 13.00 13.00 13.00 13.00 646,400 0
16-Jan-2025 15.00 15.00 14.00 14.00 3,415,500 0
15-Jan-2025 13.00 14.00 13.00 14.00 3,610,100 0
14-Jan-2025 13.00 13.00 13.00 13.00 4,981,200 0
13-Jan-2025 12.00 13.00 12.00 13.00 4,559,100 0
10-Jan-2025 11.00 12.00 11.00 12.00 2,294,500 0
09-Jan-2025 11.00 11.00 11.00 11.00 2,833,500 0
08-Jan-2025 11.00 11.00 10.00 11.00 255,300 0
07-Jan-2025 11.00 11.00 10.00 11.00 193,100 0
06-Jan-2025 11.00 11.00 10.00 10.00 1,269,400 0
03-Jan-2025 11.00 11.00 10.00 10.00 185,400 0
02-Jan-2025 11.00 11.00 10.00 11.00 352,700 0
30-Dec-2024 11.00 11.00 11.00 11.00 131,800 0
27-Dec-2024 11.00 11.00 10.00 10.00 255,000 0
24-Dec-2024 11.00 11.00 10.00 11.00 293,800 0
23-Dec-2024 11.00 11.00 10.00 11.00 106,100 0
20-Dec-2024 10.00 10.00 10.00 10.00 2,886,200 0
19-Dec-2024 10.00 10.00 10.00 10.00 3,459,100 0
18-Dec-2024 11.00 11.00 10.00 10.00 457,700 0
17-Dec-2024 11.00 11.00 11.00 11.00 259,400 0
16-Dec-2024 12.00 12.00 11.00 11.00 72,600 0
13-Dec-2024 11.00 12.00 11.00 12.00 122,200 0
12-Dec-2024 11.00 11.00 11.00 11.00 1,985,000 0
11-Dec-2024 11.00 12.00 11.00 11.00 6,041,200 0
10-Dec-2024 11.00 11.00 11.00 11.00 1,283,400 0
09-Dec-2024 12.00 12.00 12.00 12.00 3,969,200 0
06-Dec-2024 11.00 12.00 11.00 12.00 8,397,200 0
05-Dec-2024 11.00 11.00 11.00 11.00 1,211,200 0
04-Dec-2024 12.00 12.00 11.00 12.00 5,115,900 0
03-Dec-2024 12.00 12.00 11.00 12.00 503,200 0
02-Dec-2024 12.00 12.00 12.00 12.00 5,100,000 0
29-Nov-2024 11.00 11.00 11.00 11.00 231,400 0
28-Nov-2024 11.00 11.00 11.00 11.00 560,400 0
26-Nov-2024 11.00 11.00 11.00 11.00 1,234,400 0
25-Nov-2024 12.00 12.00 11.00 11.00 624,000 0