PT Asuransi Maximus Graha Persada Tbk (IDX:ASMI)
Indonesia · Delayed Price · Currency is IDR 44.00
+4.00 (10.00%)
Sep 12, 2025, 11:25 AM WIB
IDX:ASMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 5,572,700 |
| Sep 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 4,191,100 |
| Sep 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 2,373,700 |
| Sep 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 28,240,400 |
| Sep 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 1,807,100 |
| Sep 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 2,271,800 |
| Sep 3, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 8.00% | 7,727,700 |
| Sep 2, 2025 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 5,395,600 |
| Sep 1, 2025 | 23.00 | 26.00 | 23.00 | 26.00 | 26.00 | 8.33% | 10,447,900 |
| Aug 29, 2025 | 27.00 | 27.00 | 24.00 | 24.00 | 24.00 | -7.69% | 3,830,900 |
| Aug 28, 2025 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 8,537,700 |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 5,959,300 |
| Aug 26, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 7,202,800 |
| Aug 25, 2025 | 25.00 | 25.00 | 22.00 | 23.00 | 23.00 | - | 18,174,900 |
| Aug 22, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 15,507,000 |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 5,854,100 |
| Aug 20, 2025 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5.26% | 6,655,200 |
| Aug 19, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 2,119,600 |
| Aug 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,703,200 |
| Aug 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,119,200 |
| Aug 13, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 732,700 |
| Aug 12, 2025 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 102,100 |
| Aug 11, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,620,400 |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 42,100 |
| Aug 7, 2025 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 487,300 |
| Aug 6, 2025 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 463,300 |
| Aug 5, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 1,347,000 |
| Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 768,200 |
| Aug 1, 2025 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 929,500 |
| Jul 31, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 804,500 |
| Jul 30, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 235,700 |
| Jul 29, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 25,900 |
| Jul 28, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 168,900 |
| Jul 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 67,600 |
| Jul 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 137,700 |
| Jul 23, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 249,000 |
| Jul 22, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -10.00% | 472,500 |
| Jul 21, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 861,000 |
| Jul 18, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 932,900 |
| Jul 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 908,000 |
| Jul 16, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 2,493,400 |
| Jul 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,640,400 |
| Jul 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 1,023,900 |
| Jul 11, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 88,100 |
| Jul 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 504,400 |
| Jul 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 47,000 |
| Jul 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 401,600 |
| Jul 7, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 410,400 |
| Jul 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 210,500 |
| Jul 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 210,500 |