Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 28.00 28.00 28.00 28.00 2,300 0
01-Apr-2024 31.00 31.00 31.00 31.00 30,800 0
28-Mar-2024 34.00 34.00 34.00 34.00 40,300 0
27-Mar-2024 37.00 37.00 37.00 37.00 19,600 0
26-Mar-2024 41.00 41.00 41.00 41.00 23,200 0
25-Mar-2024 45.00 45.00 45.00 45.00 77,000 0
22-Mar-2024 50.00 50.00 50.00 50.00 1,500 0
21-Mar-2024 50.00 50.00 50.00 50.00 0 0
20-Mar-2024 50.00 50.00 50.00 50.00 500 0
19-Mar-2024 50.00 50.00 50.00 50.00 100 0
18-Mar-2024 50.00 50.00 50.00 50.00 1,500 0
15-Mar-2024 50.00 50.00 50.00 50.00 2,200 0
14-Mar-2024 50.00 50.00 50.00 50.00 200 0
13-Mar-2024 50.00 50.00 50.00 50.00 200 0
08-Mar-2024 50.00 50.00 50.00 50.00 0 0
07-Mar-2024 50.00 50.00 50.00 50.00 0 0
06-Mar-2024 50.00 50.00 50.00 50.00 0 0
05-Mar-2024 50.00 50.00 50.00 50.00 243,900 0
04-Mar-2024 50.00 50.00 50.00 50.00 100 0
01-Mar-2024 50.00 50.00 50.00 50.00 0 0
29-Feb-2024 50.00 50.00 50.00 50.00 0 0
28-Feb-2024 50.00 50.00 50.00 50.00 0 0
27-Feb-2024 50.00 50.00 50.00 50.00 100 0
26-Feb-2024 50.00 50.00 50.00 50.00 0 0
23-Feb-2024 50.00 50.00 50.00 50.00 0 0
22-Feb-2024 50.00 50.00 50.00 50.00 0 0
21-Feb-2024 50.00 50.00 50.00 50.00 300 0
20-Feb-2024 50.00 50.00 50.00 50.00 0 0
19-Feb-2024 50.00 50.00 50.00 50.00 0 0
16-Feb-2024 50.00 50.00 50.00 50.00 0 0
15-Feb-2024 50.00 50.00 50.00 50.00 0 0
13-Feb-2024 50.00 50.00 50.00 50.00 300 0
12-Feb-2024 50.00 50.00 50.00 50.00 200 0
07-Feb-2024 50.00 50.00 50.00 50.00 500 0
06-Feb-2024 50.00 50.00 50.00 50.00 600 0
05-Feb-2024 50.00 50.00 50.00 50.00 0 0
02-Feb-2024 50.00 50.00 50.00 50.00 100 0
01-Feb-2024 50.00 50.00 50.00 50.00 100 0
31-Jan-2024 50.00 50.00 50.00 50.00 8,400 0
30-Jan-2024 50.00 50.00 50.00 50.00 100 0
29-Jan-2024 50.00 50.00 50.00 50.00 100 0
26-Jan-2024 50.00 50.00 50.00 50.00 0 0
25-Jan-2024 50.00 50.00 50.00 50.00 1,500 0
24-Jan-2024 50.00 50.00 50.00 50.00 100 0
23-Jan-2024 50.00 50.00 50.00 50.00 700 0
22-Jan-2024 50.00 50.00 50.00 50.00 300 0
19-Jan-2024 50.00 50.00 50.00 50.00 20,700 0
18-Jan-2024 50.00 50.00 50.00 50.00 0 0
17-Jan-2024 50.00 50.00 50.00 50.00 1,800 0
16-Jan-2024 50.00 50.00 50.00 50.00 100 0
15-Jan-2024 50.00 50.00 50.00 50.00 100 0
12-Jan-2024 50.00 50.00 50.00 50.00 200 0
11-Jan-2024 50.00 50.00 50.00 50.00 10,000 0
10-Jan-2024 50.00 50.00 50.00 50.00 20,000 0
09-Jan-2024 50.00 50.00 50.00 50.00 200 0
08-Jan-2024 50.00 50.00 50.00 50.00 13,700 0
05-Jan-2024 50.00 50.00 50.00 50.00 70,900 0
04-Jan-2024 50.00 50.00 50.00 50.00 20,100 0
03-Jan-2024 50.00 50.00 50.00 50.00 100 0
02-Jan-2024 50.00 50.00 50.00 50.00 138,600 0
29-Dec-2023 50.00 51.00 50.00 50.00 604,200 0
28-Dec-2023 50.00 50.00 50.00 50.00 22,200 0
27-Dec-2023 50.00 50.00 50.00 50.00 20,100 0
22-Dec-2023 50.00 50.00 50.00 50.00 90,000 0
21-Dec-2023 50.00 50.00 50.00 50.00 627,200 0
20-Dec-2023 50.00 50.00 50.00 50.00 5,100 0
19-Dec-2023 50.00 50.00 50.00 50.00 100 0
18-Dec-2023 50.00 50.00 50.00 50.00 1,000 0
15-Dec-2023 50.00 51.00 50.00 50.00 1,118,600 0
14-Dec-2023 50.00 50.00 50.00 50.00 100 0
13-Dec-2023 50.00 50.00 50.00 50.00 20,000 0
12-Dec-2023 50.00 50.00 50.00 50.00 2,500 0
11-Dec-2023 50.00 50.00 50.00 50.00 20,300 0
08-Dec-2023 50.00 50.00 50.00 50.00 20,100 0
07-Dec-2023 50.00 50.00 50.00 50.00 52,200 0
06-Dec-2023 50.00 50.00 50.00 50.00 37,000 0
05-Dec-2023 50.00 50.00 50.00 50.00 116,100 0
04-Dec-2023 50.00 50.00 50.00 50.00 20,500 0
01-Dec-2023 50.00 50.00 50.00 50.00 52,800 0
30-Nov-2023 50.00 50.00 50.00 50.00 319,900 0
29-Nov-2023 50.00 51.00 50.00 50.00 230,500 0
28-Nov-2023 50.00 51.00 50.00 50.00 762,400 0
27-Nov-2023 50.00 51.00 50.00 50.00 404,800 0
24-Nov-2023 51.00 51.00 50.00 50.00 757,700 0
23-Nov-2023 51.00 52.00 50.00 51.00 613,800 0
22-Nov-2023 50.00 52.00 50.00 51.00 1,741,600 0
21-Nov-2023 51.00 52.00 50.00 50.00 3,454,500 0
20-Nov-2023 53.00 54.00 51.00 51.00 1,631,000 0
17-Nov-2023 52.00 54.00 51.00 53.00 1,300,900 0
16-Nov-2023 51.00 57.00 51.00 52.00 8,008,600 0
15-Nov-2023 52.00 53.00 51.00 52.00 1,203,100 0
14-Nov-2023 50.00 58.00 50.00 52.00 9,668,600 0
13-Nov-2023 50.00 65.00 50.00 55.00 45,152,600 0
10-Nov-2023 50.00 50.00 50.00 50.00 255,000 0
09-Nov-2023 51.00 52.00 50.00 50.00 1,814,700 0
08-Nov-2023 52.00 52.00 50.00 52.00 1,868,200 0
07-Nov-2023 52.00 53.00 52.00 52.00 2,318,800 0
06-Nov-2023 55.00 55.00 53.00 54.00 1,819,500 0
03-Nov-2023 54.00 57.00 53.00 54.00 6,436,100 0
02-Nov-2023 55.00 56.00 53.00 54.00 2,157,800 0