Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
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
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