Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 53.00 57.00 53.00 54.00 4,105,200 0
31-Oct-2023 54.00 63.00 53.00 56.00 17,500,100 0
30-Oct-2023 71.00 71.00 50.00 53.00 25,676,500 0
27-Oct-2023 52.00 70.00 52.00 70.00 58,794,600 0
26-Oct-2023 53.00 58.00 51.00 52.00 4,687,700 0
25-Oct-2023 56.00 71.00 53.00 53.00 24,377,600 0
24-Oct-2023 56.00 63.00 53.00 56.00 5,764,200 0
23-Oct-2023 65.00 71.00 51.00 57.00 13,056,500 0
20-Oct-2023 75.00 82.00 65.00 65.00 53,359,500 0
19-Oct-2023 50.00 67.00 50.00 67.00 11,572,800 0
18-Oct-2023 50.00 50.00 50.00 50.00 1,100 0
17-Oct-2023 50.00 50.00 50.00 50.00 20,000 0
16-Oct-2023 50.00 50.00 50.00 50.00 113,600 0
13-Oct-2023 51.00 51.00 50.00 50.00 320,600 0
12-Oct-2023 50.00 50.00 50.00 50.00 100 0
11-Oct-2023 50.00 50.00 50.00 50.00 33,900 0
10-Oct-2023 50.00 51.00 50.00 50.00 146,500 0
09-Oct-2023 50.00 50.00 50.00 50.00 240,000 0
06-Oct-2023 50.00 51.00 50.00 50.00 1,514,100 0
05-Oct-2023 50.00 50.00 50.00 50.00 14,000 0
04-Oct-2023 50.00 50.00 50.00 50.00 100 0
03-Oct-2023 50.00 50.00 50.00 50.00 200 0
02-Oct-2023 50.00 50.00 50.00 50.00 100 0
29-Sep-2023 50.00 50.00 50.00 50.00 2,000 0
27-Sep-2023 50.00 50.00 50.00 50.00 300 0
26-Sep-2023 50.00 50.00 50.00 50.00 100 0
25-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
22-Sep-2023 50.00 50.00 50.00 50.00 1,300 0
21-Sep-2023 50.00 50.00 50.00 50.00 400 0
20-Sep-2023 50.00 50.00 50.00 50.00 1,800 0
19-Sep-2023 50.00 50.00 50.00 50.00 5,400 0
18-Sep-2023 50.00 50.00 50.00 50.00 10,200 0
15-Sep-2023 50.00 50.00 50.00 50.00 400 0
14-Sep-2023 50.00 50.00 50.00 50.00 1,600 0
13-Sep-2023 50.00 50.00 50.00 50.00 1,500 0
12-Sep-2023 50.00 50.00 50.00 50.00 100 0
11-Sep-2023 50.00 50.00 50.00 50.00 100 0
08-Sep-2023 50.00 50.00 50.00 50.00 70,700 0
07-Sep-2023 50.00 50.00 50.00 50.00 21,900 0
06-Sep-2023 50.00 50.00 50.00 50.00 200 0
05-Sep-2023 50.00 50.00 50.00 50.00 100 0
04-Sep-2023 50.00 50.00 50.00 50.00 800 0
01-Sep-2023 50.00 50.00 50.00 50.00 800 0
31-Aug-2023 50.00 50.00 50.00 50.00 1,400 0
30-Aug-2023 50.00 50.00 50.00 50.00 2,100 0
29-Aug-2023 50.00 50.00 50.00 50.00 2,100 0
28-Aug-2023 50.00 50.00 50.00 50.00 6,800 0
25-Aug-2023 50.00 50.00 50.00 50.00 200 0
24-Aug-2023 50.00 50.00 50.00 50.00 600 0
23-Aug-2023 50.00 50.00 50.00 50.00 500 0
22-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
21-Aug-2023 50.00 50.00 50.00 50.00 8,900 0
18-Aug-2023 50.00 50.00 50.00 50.00 10,300 0
16-Aug-2023 50.00 50.00 50.00 50.00 200 0
15-Aug-2023 50.00 50.00 50.00 50.00 23,100 0
14-Aug-2023 50.00 50.00 50.00 50.00 30,500 0
11-Aug-2023 50.00 50.00 50.00 50.00 20,000 0
10-Aug-2023 50.00 50.00 50.00 50.00 27,700 0
09-Aug-2023 50.00 50.00 50.00 50.00 3,400 0
08-Aug-2023 50.00 50.00 50.00 50.00 700 0
07-Aug-2023 50.00 50.00 50.00 50.00 1,600 0
04-Aug-2023 50.00 50.00 50.00 50.00 20,900 0
03-Aug-2023 50.00 50.00 50.00 50.00 44,200 0
02-Aug-2023 50.00 50.00 50.00 50.00 1,200 0
01-Aug-2023 50.00 50.00 50.00 50.00 500 0
31-Jul-2023 50.00 50.00 50.00 50.00 1,000 0
28-Jul-2023 50.00 50.00 50.00 50.00 400 0
27-Jul-2023 50.00 50.00 50.00 50.00 300 0
26-Jul-2023 50.00 50.00 50.00 50.00 1,600 0
25-Jul-2023 50.00 50.00 50.00 50.00 205,300 0
24-Jul-2023 50.00 50.00 50.00 50.00 500 0
21-Jul-2023 50.00 50.00 50.00 50.00 800 0
20-Jul-2023 50.00 50.00 50.00 50.00 200 0
18-Jul-2023 50.00 50.00 50.00 50.00 1,900 0
17-Jul-2023 50.00 50.00 50.00 50.00 200 0
14-Jul-2023 50.00 50.00 50.00 50.00 3,400 0
13-Jul-2023 50.00 50.00 50.00 50.00 2,000 0
12-Jul-2023 50.00 50.00 50.00 50.00 40,700 0
11-Jul-2023 50.00 50.00 50.00 50.00 500 0
10-Jul-2023 50.00 50.00 50.00 50.00 700 0
07-Jul-2023 50.00 50.00 50.00 50.00 600 0
06-Jul-2023 50.00 50.00 50.00 50.00 2,400 0
05-Jul-2023 50.00 50.00 50.00 50.00 300 0
04-Jul-2023 50.00 50.00 50.00 50.00 20,300 0
03-Jul-2023 50.00 50.00 50.00 50.00 24,100 0
27-Jun-2023 50.00 50.00 50.00 50.00 400 0
26-Jun-2023 50.00 50.00 50.00 50.00 818,300 0
23-Jun-2023 50.00 50.00 50.00 50.00 22,100 0
22-Jun-2023 50.00 50.00 50.00 50.00 2,800 0
21-Jun-2023 50.00 50.00 50.00 50.00 20,200 0
20-Jun-2023 50.00 50.00 50.00 50.00 83,600 0
19-Jun-2023 50.00 50.00 50.00 50.00 20,300 0
16-Jun-2023 50.00 50.00 50.00 50.00 2,300 0
15-Jun-2023 50.00 50.00 50.00 50.00 2,600 0
14-Jun-2023 50.00 50.00 50.00 50.00 1,300 0
13-Jun-2023 50.00 50.00 50.00 50.00 103,700 0
12-Jun-2023 50.00 50.00 50.00 50.00 4,604,200 0
09-Jun-2023 50.00 50.00 50.00 50.00 900 0
08-Jun-2023 50.00 50.00 50.00 50.00 8,500 0
07-Jun-2023 50.00 50.00 50.00 50.00 12,800 0