Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 50.00 50.00 50.00 50.00 11,600 0
05-Jun-2023 50.00 50.00 50.00 50.00 2,400 0
31-May-2023 50.00 50.00 50.00 50.00 83,700 0
30-May-2023 50.00 50.00 50.00 50.00 400 0
29-May-2023 50.00 50.00 50.00 50.00 94,900 0
26-May-2023 50.00 50.00 50.00 50.00 331,500 0
25-May-2023 50.00 50.00 50.00 50.00 1,200 0
24-May-2023 50.00 50.00 50.00 50.00 2,800 0
23-May-2023 50.00 50.00 50.00 50.00 1,600 0
22-May-2023 50.00 50.00 50.00 50.00 24,100 0
19-May-2023 50.00 50.00 50.00 50.00 1,400 0
17-May-2023 50.00 50.00 50.00 50.00 1,000 0
16-May-2023 50.00 50.00 50.00 50.00 371,600 0
15-May-2023 50.00 50.00 50.00 50.00 2,600 0
12-May-2023 50.00 50.00 50.00 50.00 400 0
11-May-2023 50.00 50.00 50.00 50.00 1,100 0
10-May-2023 50.00 50.00 50.00 50.00 300 0
09-May-2023 50.00 50.00 50.00 50.00 123,800 0
08-May-2023 50.00 50.00 50.00 50.00 189,700 0
05-May-2023 50.00 50.00 50.00 50.00 8,100 0
04-May-2023 50.00 50.00 50.00 50.00 4,200 0
03-May-2023 50.00 50.00 50.00 50.00 63,800 0
02-May-2023 50.00 50.00 50.00 50.00 286,800 0
28-Apr-2023 50.00 50.00 50.00 50.00 9,100 0
27-Apr-2023 50.00 50.00 50.00 50.00 47,400 0
26-Apr-2023 51.00 51.00 50.00 50.00 1,778,500 0
18-Apr-2023 51.00 51.00 50.00 51.00 650,500 0
17-Apr-2023 50.00 51.00 50.00 51.00 159,600 0
14-Apr-2023 51.00 51.00 50.00 50.00 14,600 0
13-Apr-2023 52.00 52.00 50.00 50.00 189,900 0
12-Apr-2023 52.00 52.00 51.00 52.00 87,200 0
11-Apr-2023 50.00 53.00 50.00 52.00 806,200 0
10-Apr-2023 51.00 51.00 50.00 51.00 142,200 0
06-Apr-2023 51.00 51.00 50.00 51.00 321,900 0
05-Apr-2023 51.00 52.00 50.00 50.00 246,200 0
04-Apr-2023 52.00 52.00 50.00 51.00 113,000 0
03-Apr-2023 53.00 53.00 50.00 52.00 886,000 0
31-Mar-2023 52.00 54.00 51.00 53.00 341,100 0
30-Mar-2023 52.00 52.00 51.00 52.00 89,200 0
29-Mar-2023 52.00 52.00 50.00 51.00 674,700 0
28-Mar-2023 52.00 52.00 50.00 52.00 268,900 0
27-Mar-2023 50.00 54.00 50.00 50.00 780,900 0
24-Mar-2023 52.00 52.00 50.00 50.00 104,800 0
21-Mar-2023 52.00 52.00 50.00 52.00 159,700 0
20-Mar-2023 51.00 52.00 51.00 52.00 121,200 0
17-Mar-2023 50.00 51.00 50.00 51.00 994,500 0
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