PT Asuransi Maximus Graha Persada Tbk(ID:ASMI)
Rp20.00-1.00 (-4.76%)
ID:ASMI
PT Asuransi Maximus Graha Persada Tbk historical prices
Rp20.00
At close:-1.00 (-4.76%)
PT Asuransi Maximus Graha Persada Tbk (ASMI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 22,530,400 | 0.27 |
| Nov 10, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 0.00% | 17,291,400 | 0.20 |
| Nov 09, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 22,669,600 | 0.27 |
| Nov 06, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 31,016,301 | 0.37 |
| Nov 05, 2026 | 20.00 | 24.00 | 20.00 | 21.00 | 21.00 | 0.00% | 49,770,102 | 0.59 |
| Nov 04, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 7,087,900 | 0.08 |
| Nov 03, 2026 | 23.00 | 25.00 | 22.00 | 22.00 | 22.00 | -4.35% | 26,870,600 | 0.32 |
| Nov 02, 2026 | 23.00 | 26.00 | 23.00 | 23.00 | 23.00 | -4.17% | 112,567,602 | 1.36 |
| Oct 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 1,910,800 | 0.02 |
| Oct 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,847,500 | 0.02 |
| Oct 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 7,261,100 | 0.09 |
| Oct 27, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 24,326,700 | 0.29 |
| Oct 26, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | +3.70% | 77,689,300 | 0.95 |
| Oct 23, 2026 | 29.00 | 32.00 | 26.00 | 27.00 | 27.00 | 0.00% | 377,436,400 | 4.99 |
| Oct 22, 2026 | 20.00 | 27.00 | 19.00 | 27.00 | 27.00 | +35.00% | 248,339,300 | 3.45 |
| Oct 21, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 75,033,600 | 1.06 |
| Oct 20, 2026 | 21.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 207,597,300 | 3.04 |
| Oct 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 5,791,900 | 0.08 |
| Oct 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -11.54% | 5,488,200 | 0.08 |
| Oct 15, 2026 | 26.00 | 27.00 | 23.00 | 26.00 | 26.00 | -3.70% | 260,259,200 | 4.03 |
| Oct 14, 2026 | 28.00 | 30.00 | 26.00 | 27.00 | 27.00 | -6.90% | 234,999,900 | 3.84 |
| Oct 13, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -14.71% | 304,417,000 | 5.38 |
| Oct 12, 2026 | 40.00 | 40.00 | 34.00 | 34.00 | 34.00 | -12.82% | 254,646,300 | 4.82 |
| Oct 09, 2026 | 41.00 | 43.00 | 35.00 | 39.00 | 39.00 | -2.50% | 184,029,100 | 3.68 |
| Oct 08, 2026 | 47.00 | 55.00 | 38.00 | 40.00 | 40.00 | -9.09% | 804,174,000 | 21.56 |
| Oct 07, 2026 | 34.00 | 44.00 | 32.00 | 44.00 | 44.00 | +33.33% | 631,168,400 | 23.12 |
| Oct 06, 2026 | 26.00 | 33.00 | 25.00 | 33.00 | 33.00 | +32.00% | 251,836,000 | 10.81 |
| Oct 05, 2026 | 21.00 | 25.00 | 20.00 | 25.00 | 25.00 | +19.05% | 131,237,704 | 6.18 |
| Oct 02, 2026 | 18.00 | 22.00 | 18.00 | 21.00 | 21.00 | +10.53% | 130,143,800 | 6.79 |
| Oct 01, 2026 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | +5.56% | 25,170,500 | 1.34 |
| Sep 30, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 28,083,300 | 1.53 |
| Sep 29, 2026 | 19.00 | 20.00 | 17.00 | 19.00 | 19.00 | 0.00% | 113,322,600 | 6.86 |
| Sep 28, 2026 | 17.00 | 21.00 | 17.00 | 19.00 | 19.00 | +18.75% | 201,700,600 | 15.15 |
| Sep 25, 2026 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 62,405,500 | 5.06 |
| Sep 24, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 0.00% | 16,205,400 | 1.34 |
| Sep 23, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 0.00% | 16,588,699 | 1.40 |
| Sep 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | +6.25% | 63,951,100 | 5.90 |
| Sep 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 4,101,500 | 0.38 |
| Sep 18, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | +6.67% | 12,637,500 | 1.18 |
| Sep 17, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 0.00% | 5,931,500 | 0.56 |
| Sep 16, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | 0.00% | 8,450,300 | 0.81 |
| Sep 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 21,895,500 | 2.16 |
| Sep 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 21,333,600 | 2.17 |
| Sep 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 35,397,300 | 3.82 |
| Sep 10, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 12,318,900 | 1.36 |
| Sep 09, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | +6.25% | 18,110,800 | 2.05 |
| Sep 08, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | +6.67% | 12,296,400 | 1.41 |
| Sep 07, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 4,124,000 | 0.48 |
| Sep 04, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | +7.14% | 4,558,900 | 0.53 |
| Sep 03, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 21,599,400 | 2.57 |
