PT Asuransi Maximus Graha Persada Tbk (IDX:ASMI)
Indonesia · Delayed Price · Currency is IDR 32.00
+1.00 (3.23%)
At close: Feb 27, 2026
IDX:ASMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3.23% | 990,600 |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 3,430,000 |
| Feb 25, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 889,000 |
| Feb 24, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,366,000 |
| Feb 23, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 1,861,900 |
| Feb 20, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 2,853,400 |
| Feb 19, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,105,600 |
| Feb 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 10,222,100 |
| Feb 13, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 1,002,800 |
| Feb 12, 2026 | 36.00 | 36.00 | 32.00 | 33.00 | 33.00 | -5.71% | 4,079,000 |
| Feb 11, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 9.38% | 4,785,900 |
| Feb 10, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 3,219,600 |
| Feb 9, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 3,891,900 |
| Feb 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.06% | 3,196,800 |
| Feb 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3,543,800 |
| Feb 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,318,200 |
| Feb 3, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 3,976,800 |
| Feb 2, 2026 | 35.00 | 35.00 | 31.00 | 31.00 | 31.00 | -6.06% | 5,466,000 |
| Jan 30, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 4,109,000 |
| Jan 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 2,226,300 |
| Jan 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 1,573,500 |
| Jan 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 4,020,900 |
| Jan 26, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | 4,499,400 |
| Jan 23, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 2,717,500 |
| Jan 22, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -7.69% | 16,806,600 |
| Jan 21, 2026 | 43.00 | 43.00 | 39.00 | 39.00 | 39.00 | -9.30% | 6,409,000 |
| Jan 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 7,187,900 |
| Jan 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 9,226,400 |
| Jan 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 11,994,200 |
| Jan 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 11,508,400 |
| Jan 13, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 7,103,200 |
| Jan 12, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 9,851,300 |
| Jan 9, 2026 | 46.00 | 46.00 | 39.00 | 41.00 | 41.00 | -2.38% | 32,416,400 |
| Jan 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 9,144,300 |
| Jan 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 4,656,000 |
| Jan 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 8,711,300 |
| Jan 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 17,245,800 |
| Jan 2, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,771,900 |
| Dec 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 820,000 |
| Dec 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,065,400 |
| Dec 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 678,400 |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,100,300 |
| Dec 22, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,190,400 |
| Dec 19, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 1,043,800 |
| Dec 18, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 2,855,700 |
| Dec 17, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,403,400 |
| Dec 16, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 2,275,200 |
| Dec 15, 2025 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 2,942,700 |
| Dec 12, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 846,300 |
| Dec 11, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 2,976,300 |