PT Asuransi Maximus Graha Persada Tbk (IDX:ASMI)
Indonesia · Delayed Price · Currency is IDR 16.00
+1.00 (6.67%)
Aug 27, 2026, 4:14 PM WIB
IDX:ASMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 16,191,300 |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 15,009,100 |
| Aug 18, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 21,921,900 |
| Aug 14, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 19,715,400 |
| Aug 13, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 22,557,200 |
| Aug 12, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 40,301,300 |
| Aug 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 24,807,500 |
| Aug 10, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 37,457,900 |
| Aug 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 14,762,400 |
| Aug 6, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 9,648,300 |
| Aug 5, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 22,696,600 |
| Aug 4, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 3,215,100 |
| Aug 3, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 11,935,800 |
| Jul 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 7,060,300 |
| Jul 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 10,959,800 |
| Jul 27, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 16,765,700 |
| Jul 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 21,111,900 |
| Jul 23, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 36,709,400 |
| Jul 22, 2026 | 18.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 16,952,600 |
| Jul 21, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 4,621,000 |
| Jul 20, 2026 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | -4.76% | 13,903,500 |
| Jul 17, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 5.00% | 20,684,600 |
| 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 |