Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 11.00 12.00 11.00 11.00 10,009,700 0
21-Nov-2024 11.00 12.00 11.00 12.00 1,008,400 0
20-Nov-2024 12.00 12.00 11.00 11.00 2,048,100 0
19-Nov-2024 12.00 12.00 11.00 11.00 5,684,100 0
18-Nov-2024 12.00 12.00 11.00 11.00 18,335,500 0
15-Nov-2024 12.00 12.00 12.00 12.00 3,778,000 0
14-Nov-2024 12.00 12.00 11.00 12.00 489,500 0
13-Nov-2024 12.00 12.00 11.00 12.00 1,446,400 0
12-Nov-2024 12.00 12.00 11.00 11.00 2,459,000 0
11-Nov-2024 13.00 14.00 12.00 12.00 1,985,400 0
08-Nov-2024 13.00 13.00 13.00 13.00 407,200 0
07-Nov-2024 13.00 14.00 13.00 13.00 269,200 0
06-Nov-2024 13.00 13.00 13.00 13.00 219,700 0
05-Nov-2024 13.00 13.00 13.00 13.00 492,700 0
04-Nov-2024 14.00 14.00 13.00 13.00 1,183,000 0
01-Nov-2024 13.00 14.00 13.00 14.00 125,000 0
31-Oct-2024 13.00 13.00 13.00 13.00 362,200 0
30-Oct-2024 13.00 13.00 13.00 13.00 3,182,400 0
29-Oct-2024 13.00 14.00 13.00 13.00 3,521,300 0
28-Oct-2024 13.00 13.00 13.00 13.00 5,883,200 0
25-Oct-2024 12.00 13.00 12.00 13.00 1,635,900 0
24-Oct-2024 12.00 13.00 12.00 12.00 648,000 0
23-Oct-2024 13.00 13.00 12.00 12.00 7,026,100 0
22-Oct-2024 13.00 13.00 12.00 13.00 4,733,800 0
21-Oct-2024 13.00 13.00 13.00 13.00 4,776,900 0
18-Oct-2024 15.00 15.00 14.00 14.00 8,836,500 0
17-Oct-2024 15.00 15.00 15.00 15.00 43,926,100 0
16-Oct-2024 14.00 14.00 14.00 14.00 4,526,300 0
15-Oct-2024 13.00 13.00 13.00 13.00 9,479,600 0
14-Oct-2024 12.00 12.00 12.00 12.00 11,306,300 0
11-Oct-2024 11.00 11.00 11.00 11.00 2,930,300 0
10-Oct-2024 10.00 10.00 10.00 10.00 1,887,300 0
09-Oct-2024 10.00 10.00 9.00 9.00 398,000 0
08-Oct-2024 9.00 10.00 9.00 10.00 283,300 0
07-Oct-2024 10.00 10.00 9.00 9.00 167,700 0
04-Oct-2024 10.00 10.00 10.00 10.00 84,000 0
03-Oct-2024 9.00 10.00 9.00 10.00 366,200 0
02-Oct-2024 10.00 10.00 9.00 9.00 212,400 0
01-Oct-2024 10.00 10.00 9.00 10.00 159,400 0
30-Sep-2024 10.00 10.00 10.00 10.00 108,100 0
27-Sep-2024 10.00 10.00 10.00 10.00 1,116,900 0
26-Sep-2024 10.00 10.00 10.00 10.00 4,322,100 0
25-Sep-2024 10.00 10.00 9.00 10.00 1,208,400 0
24-Sep-2024 10.00 10.00 9.00 10.00 1,653,000 0
23-Sep-2024 10.00 11.00 10.00 10.00 389,200 0
20-Sep-2024 10.00 10.00 10.00 10.00 1,075,100 0
19-Sep-2024 10.00 10.00 10.00 10.00 1,330,100 0
18-Sep-2024 10.00 10.00 10.00 10.00 2,925,300 0
17-Sep-2024 11.00 11.00 10.00 10.00 2,746,100 0
13-Sep-2024 12.00 12.00 11.00 11.00 1,103,600 0
12-Sep-2024 11.00 12.00 11.00 12.00 412,500 0
11-Sep-2024 11.00 12.00 11.00 11.00 10,753,100 0
10-Sep-2024 13.00 13.00 12.00 12.00 4,525,800 0
09-Sep-2024 13.00 13.00 12.00 13.00 17,029,200 0