Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 55.00 55.00 52.00 52.00 658,200 0
15-Mar-2023 59.00 60.00 54.00 55.00 1,090,700 0
14-Mar-2023 60.00 61.00 58.00 58.00 444,400 0
13-Mar-2023 60.00 64.00 60.00 62.00 607,000 0
10-Mar-2023 66.00 68.00 64.00 64.00 377,000 0
09-Mar-2023 73.00 74.00 68.00 68.00 930,300 0
08-Mar-2023 74.00 75.00 72.00 73.00 543,100 0
07-Mar-2023 74.00 75.00 73.00 74.00 364,000 0
06-Mar-2023 75.00 76.00 73.00 74.00 376,000 0
03-Mar-2023 75.00 76.00 74.00 74.00 230,800 0
02-Mar-2023 77.00 80.00 75.00 75.00 2,674,500 0
01-Mar-2023 76.00 80.00 75.00 77.00 440,700 0
28-Feb-2023 75.00 76.00 75.00 76.00 131,100 0
27-Feb-2023 76.00 76.00 74.00 75.00 79,000 0
24-Feb-2023 77.00 77.00 74.00 76.00 210,100 0
23-Feb-2023 75.00 78.00 75.00 77.00 457,300 0
22-Feb-2023 76.00 77.00 75.00 76.00 363,900 0
21-Feb-2023 77.00 79.00 75.00 76.00 240,600 0
20-Feb-2023 76.00 79.00 74.00 77.00 701,600 0
17-Feb-2023 77.00 77.00 75.00 76.00 393,400 0
16-Feb-2023 77.00 80.00 75.00 78.00 700,000 0
15-Feb-2023 78.00 81.00 76.00 77.00 2,629,300 0
14-Feb-2023 88.00 90.00 81.00 81.00 14,153,000 0
13-Feb-2023 78.00 89.00 78.00 87.00 8,849,300 0
10-Feb-2023 78.00 86.00 78.00 83.00 212,100 0
09-Feb-2023 76.00 85.00 76.00 83.00 213,700 0
08-Feb-2023 78.00 83.00 78.00 81.00 725,700 0
07-Feb-2023 84.00 84.00 82.00 83.00 789,800 0
06-Feb-2023 87.00 87.00 81.00 84.00 226,100 0
03-Feb-2023 83.00 86.00 82.00 83.00 428,400 0
02-Feb-2023 82.00 83.00 81.00 83.00 173,600 0
01-Feb-2023 86.00 86.00 82.00 83.00 181,900 0
31-Jan-2023 76.00 85.00 76.00 82.00 404,900 0
30-Jan-2023 85.00 86.00 81.00 81.00 1,133,000 0
27-Jan-2023 86.00 87.00 83.00 85.00 556,600 0
26-Jan-2023 83.00 88.00 82.00 86.00 5,459,500 0
25-Jan-2023 102.00 102.00 88.00 88.00 5,107,700 0
24-Jan-2023 92.00 101.00 92.00 94.00 3,489,300 0
20-Jan-2023 98.00 117.00 98.00 98.00 13,413,700 0
19-Jan-2023 105.00 105.00 105.00 105.00 554,500 0
18-Jan-2023 112.00 120.00 112.00 112.00 4,867,700 0
17-Jan-2023 86.00 120.00 86.00 120.00 25,942,300 0
16-Jan-2023 88.00 93.00 88.00 89.00 664,200 0
13-Jan-2023 98.00 98.00 86.00 88.00 835,400 0
12-Jan-2023 99.00 99.00 88.00 89.00 2,184,100 0
11-Jan-2023 107.00 107.00 93.00 94.00 682,900 0
10-Jan-2023 108.00 108.00 99.00 100.00 112,200 0
09-Jan-2023 104.00 104.00 96.00 103.00 376,200 0
06-Jan-2023 109.00 109.00 97.00 102.00 94,400 0
05-Jan-2023 110.00 110.00 101.00 102.00 221,100 0
04-Jan-2023 110.00 110.00 105.00 107.00 28,900 0
03-Jan-2023 110.00 110.00 103.00 107.00 56,100 0
02-Jan-2023 109.00 109.00 105.00 105.00 119,900 0
30-Dec-2022 109.00 109.00 101.00 105.00 423,900 0
29-Dec-2022 112.00 112.00 103.00 105.00 829,800 0
28-Dec-2022 113.00 113.00 105.00 109.00 349,400 0
27-Dec-2022 108.00 111.00 108.00 109.00 338,100 0
26-Dec-2022 112.00 112.00 107.00 108.00 1,538,100 0
23-Dec-2022 121.00 129.00 110.00 111.00 21,989,600 0
22-Dec-2022 115.00 116.00 114.00 114.00 765,300 0
21-Dec-2022 114.00 119.00 113.00 114.00 232,700 0
20-Dec-2022 112.00 120.00 111.00 114.00 3,110,600 0
19-Dec-2022 113.00 116.00 112.00 112.00 1,787,800 0
16-Dec-2022 115.00 116.00 112.00 114.00 3,337,600 0
15-Dec-2022 113.00 120.00 113.00 115.00 2,440,400 0
14-Dec-2022 115.00 115.00 113.00 113.00 384,700 0
13-Dec-2022 114.00 117.00 114.00 114.00 498,400 0
12-Dec-2022 114.00 118.00 114.00 114.00 819,400 0
09-Dec-2022 117.00 118.00 111.00 113.00 950,100 0
08-Dec-2022 118.00 120.00 115.00 116.00 388,000 0
07-Dec-2022 120.00 120.00 116.00 118.00 624,700 0
06-Dec-2022 110.00 120.00 110.00 118.00 1,362,500 0
05-Dec-2022 119.00 131.00 118.00 118.00 10,908,500 0
02-Dec-2022 119.00 129.00 119.00 126.00 5,998,900 0
01-Dec-2022 130.00 136.00 127.00 127.00 7,390,100 0
30-Nov-2022 136.00 142.00 136.00 136.00 5,379,700 0
29-Nov-2022 146.00 146.00 146.00 146.00 756,300 0
28-Nov-2022 180.00 190.00 156.00 156.00 12,120,800 0
25-Nov-2022 120.00 167.00 120.00 167.00 10,722,400 0
24-Nov-2022 123.00 128.00 122.00 124.00 4,007,200 0
23-Nov-2022 115.00 125.00 112.00 123.00 4,903,400 0
22-Nov-2022 120.00 128.00 120.00 120.00 3,909,400 0
21-Nov-2022 127.00 129.00 127.00 128.00 206,000 0
18-Nov-2022 120.00 129.00 120.00 127.00 208,100 0
17-Nov-2022 120.00 130.00 120.00 127.00 260,000 0
16-Nov-2022 129.00 145.00 124.00 127.00 6,628,000 0
15-Nov-2022 129.00 130.00 126.00 129.00 92,300 0
14-Nov-2022 126.00 132.00 126.00 127.00 107,700 0
11-Nov-2022 133.00 133.00 125.00 126.00 15,500 0
10-Nov-2022 127.00 130.00 123.00 128.00 213,100 0
09-Nov-2022 123.00 127.00 123.00 127.00 45,400 0
08-Nov-2022 128.00 129.00 124.00 124.00 104,100 0
07-Nov-2022 135.00 137.00 123.00 129.00 1,880,300 0
04-Nov-2022 135.00 135.00 122.00 128.00 1,007,000 0
03-Nov-2022 135.00 135.00 127.00 130.00 131,600 0
02-Nov-2022 135.00 135.00 128.00 131.00 23,600 0
01-Nov-2022 129.00 132.00 126.00 131.00 156,600 0
31-Oct-2022 128.00 134.00 128.00 129.00 259,600 0
28-Oct-2022 131.00 132.00 125.00 128.00 760,500 0
27-Oct-2022 125.00 140.00 125.00 132.00 2,377,600 0