PT Asuransi Maximus Graha Persada Tbk (IDX:ASMI)
Indonesia · Delayed Price · Currency is IDR 24.00
-1.00 (-4.00%)
Oct 30, 2026, 4:00 PM WIB
IDX:ASMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 1,910,800 |
| Oct 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,847,500 |
| Oct 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 7,261,100 |
| Oct 27, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 24,326,700 |
| Oct 26, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | 3.70% | 77,689,300 |
| Oct 23, 2026 | 29.00 | 32.00 | 26.00 | 27.00 | 27.00 | - | 377,436,400 |
| Oct 22, 2026 | 20.00 | 27.00 | 19.00 | 27.00 | 27.00 | 35.00% | 248,339,300 |
| Oct 21, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 75,033,600 |
| Oct 20, 2026 | 21.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 207,597,300 |
| Oct 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 5,791,900 |
| Oct 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -11.54% | 5,488,200 |
| Oct 15, 2026 | 26.00 | 27.00 | 23.00 | 26.00 | 26.00 | -3.70% | 260,134,000 |
| Oct 14, 2026 | 28.00 | 30.00 | 26.00 | 27.00 | 27.00 | -6.90% | 234,679,800 |
| Oct 13, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -14.71% | 304,417,000 |
| Oct 12, 2026 | 40.00 | 40.00 | 34.00 | 34.00 | 34.00 | -12.82% | 254,646,300 |
| Oct 9, 2026 | 41.00 | 43.00 | 35.00 | 39.00 | 39.00 | -2.50% | 184,029,100 |
| Oct 8, 2026 | 47.00 | 55.00 | 38.00 | 40.00 | 40.00 | -9.09% | 801,885,200 |
| Oct 7, 2026 | 34.00 | 44.00 | 32.00 | 44.00 | 44.00 | 33.33% | 631,168,400 |
| Oct 6, 2026 | 26.00 | 33.00 | 25.00 | 33.00 | 33.00 | 32.00% | 251,836,000 |
| Oct 5, 2026 | 21.00 | 25.00 | 20.00 | 25.00 | 25.00 | 19.05% | 131,237,700 |
| Oct 2, 2026 | 18.00 | 22.00 | 18.00 | 21.00 | 21.00 | 10.53% | 130,143,800 |
| Oct 1, 2026 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 25,170,500 |
| Sep 30, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 28,083,300 |
| Sep 29, 2026 | 19.00 | 20.00 | 17.00 | 19.00 | 19.00 | - | 113,322,600 |
| Sep 28, 2026 | 17.00 | 21.00 | 17.00 | 19.00 | 19.00 | 18.75% | 201,637,500 |
| Sep 25, 2026 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 62,405,500 |
| Sep 24, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 16,205,400 |
| Sep 23, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 16,588,700 |
| Sep 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 63,951,100 |
| Sep 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4,101,500 |
| Sep 18, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 12,637,500 |
| Sep 17, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 5,930,300 |
| Sep 16, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 8,117,000 |
| Sep 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 21,895,500 |
| Sep 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 21,333,600 |
| Sep 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 35,397,300 |
| Sep 10, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 11,917,500 |
| Sep 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 18,110,800 |
| Sep 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 12,296,400 |
| Sep 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4,124,000 |
| Sep 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 4,558,900 |
| Sep 3, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 21,599,400 |
| Sep 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 2,612,400 |
| Sep 1, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 4,199,700 |
| Aug 31, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 3,559,400 |
| Aug 28, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 1,101,600 |
| Aug 27, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 3,158,400 |
| Aug 26, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 7,999,200 |
| Aug 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 12,416,400 |
| Aug 21, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 10,247,500 |