PT Asuransi Maximus Graha Persada Tbk (IDX:ASMI)
Indonesia · Delayed Price · Currency is IDR 20.00
+1.00 (5.26%)
Jul 16, 2026, 4:05 PM WIB
IDX:ASMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 12,207,100 |
| Jul 15, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 16,029,700 |
| Jul 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 11,547,100 |
| Jul 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 947,400 |
| Jul 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 1,650,200 |
| Jul 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 67,300 |
| Jun 29, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 2,494,000 |
| Jun 26, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 344,500 |
| Jun 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 253,300 |
| Jun 24, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 1,447,000 |
| Jun 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 4,849,200 |
| Jun 22, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 900,200 |
| Jun 19, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 615,700 |
| Jun 18, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 746,300 |
| Jun 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,646,400 |
| Jun 15, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 1,831,500 |
| Jun 12, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 3,254,400 |
| Jun 11, 2026 | 16.00 | 16.00 | 14.00 | 14.00 | 14.00 | -6.67% | 2,188,600 |
| Jun 10, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 1,926,100 |
| Jun 9, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 5,876,700 |
| Jun 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 3,432,700 |
| Jun 5, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 1,897,400 |
| Jun 4, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 809,400 |
| Jun 3, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,862,400 |
| Jun 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,067,700 |
| May 29, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,636,100 |
| May 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 4,509,900 |
| May 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 2,467,300 |
| 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 |