PT Asuransi Maximus Graha Persada Tbk (IDX:ASMI)
Indonesia · Delayed Price · Currency is IDR 19.00
-1.00 (-5.00%)
Apr 24, 2026, 4:09 PM WIB
IDX:ASMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 7,064,800 |
| Mar 2, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 5,363,000 |
| Feb 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 2,279,600 |
| 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 |