PT Asuransi Maximus Graha Persada Tbk (IDX:ASMI)
Indonesia · Delayed Price · Currency is IDR 18.00
+1.00 (5.88%)
May 26, 2026, 4:14 PM WIB
IDX:ASMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | - | 6.25% | 2,446,700 |
| May 22, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 1,910,100 |
| May 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 3,686,100 |
| May 20, 2026 | 16.00 | 17.00 | 15.00 | 17.00 | 17.00 | 6.25% | 2,749,300 |
| May 19, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 5,201,300 |
| May 18, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 7,609,600 |
| May 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 7,032,200 |
| May 12, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,038,000 |
| May 11, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 4,119,400 |
| May 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,927,300 |
| May 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,666,000 |
| May 6, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,850,200 |
| May 5, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 1,772,500 |
| May 4, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 5,347,900 |
| Apr 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5,534,100 |
| Apr 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 15,204,500 |
| Apr 28, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 6,308,900 |
| Apr 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 7,617,100 |
| Apr 24, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 16,775,000 |
| Apr 23, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 22,256,000 |
| Apr 22, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 15,466,800 |
| Apr 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 19,430,100 |
| Apr 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 14,222,500 |
| Apr 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 21,654,100 |
| Apr 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 18,232,800 |
| Apr 15, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 5,520,600 |
| Apr 14, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 7,672,900 |
| Apr 13, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 7,177,500 |
| Apr 10, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,166,300 |
| Apr 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,664,300 |
| Apr 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 6,688,100 |
| Apr 7, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 3,051,800 |
| Apr 6, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 9,542,600 |
| Apr 2, 2026 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5.26% | 11,676,100 |
| Apr 1, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 24,686,000 |
| Mar 31, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 20,060,700 |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4,243,800 |
| Mar 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 9,121,600 |
| Mar 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 10,132,100 |
| Mar 25, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 38,959,800 |
| Mar 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 18,582,200 |
| Mar 16, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 8,620,400 |
| Mar 13, 2026 | 17.00 | 19.00 | 17.00 | 17.00 | 17.00 | -5.56% | 50,004,200 |
| Mar 12, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 43,342,800 |
| Mar 11, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 21,244,000 |
| Mar 10, 2026 | 20.00 | 23.00 | 19.00 | 19.00 | 19.00 | -9.52% | 21,155,900 |
| Mar 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | 5,754,400 |
| Mar 6, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 8,550,600 |
| Mar 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 16,230,100 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 6,580,600 |