PT Asuransi Maximus Graha Persada Tbk ASMI
IDX · Indonesia · Finance
IDR 22.00+3.00 (+15.79%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 22.00 | +15.79% | IDR 18.00 | IDR 22.00 | IDR 18.00 | 100.40M |
| 2026-10-01 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 17.00 | 25.17M |
| 2026-09-30 | IDR 18.00 | -5.26% | IDR 20.00 | IDR 20.00 | IDR 18.00 | 28.08M |
| 2026-09-29 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 20.00 | IDR 17.00 | 113.32M |
| 2026-09-28 | IDR 19.00 | +18.75% | IDR 17.00 | IDR 21.00 | IDR 17.00 | 201.70M |
| 2026-09-25 | IDR 16.00 | -5.88% | IDR 17.00 | IDR 18.00 | IDR 16.00 | 62.41M |
| 2026-09-24 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 16.21M |
| 2026-09-23 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 16.59M |
| 2026-09-22 | IDR 17.00 | +6.25% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 63.95M |
| 2026-09-21 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 4.10M |
| 2026-09-18 | IDR 16.00 | +6.67% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 12.64M |
| 2026-09-17 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 14.00 | 5.93M |
| 2026-09-16 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 8.45M |
| 2026-09-15 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 21.90M |
| 2026-09-14 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 21.33M |
| 2026-09-11 | IDR 15.00 | -6.25% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 35.40M |
| 2026-09-10 | IDR 16.00 | -5.88% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 12.32M |
| 2026-09-09 | IDR 17.00 | +6.25% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 18.11M |
| 2026-09-08 | IDR 16.00 | +6.67% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 12.30M |
| 2026-09-07 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 4.12M |
| 2026-09-04 | IDR 15.00 | +7.14% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 4.56M |
| 2026-09-03 | IDR 14.00 | -6.67% | IDR 15.00 | IDR 15.00 | IDR 14.00 | 21.60M |
| 2026-09-02 | IDR 15.00 | -6.25% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 2.61M |
| 2026-09-01 | IDR 16.00 | 0.00% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 4.20M |
| 2026-08-31 | IDR 16.00 | +6.67% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 3.56M |
| 2026-08-28 | IDR 15.00 | -6.25% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 1.10M |
| 2026-08-27 | IDR 16.00 | +6.67% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 3.16M |
| 2026-08-26 | IDR 15.00 | -6.25% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 8.00M |
| 2026-08-24 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 12.42M |
| 2026-08-21 | IDR 16.00 | -5.88% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 10.25M |
| 2026-08-20 | IDR 17.00 | +6.25% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 16.19M |
| 2026-08-19 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 15.01M |
| 2026-08-18 | IDR 16.00 | -5.88% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 21.92M |
| 2026-08-14 | IDR 17.00 | +6.25% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 19.72M |
| 2026-08-13 | IDR 16.00 | -5.88% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 22.56M |
| 2026-08-12 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 40.30M |
| 2026-08-11 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 24.81M |
| 2026-08-10 | IDR 17.00 | +6.25% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 37.46M |
| 2026-08-07 | IDR 16.00 | -5.88% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 14.76M |
| 2026-08-06 | IDR 17.00 | +6.25% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 9.65M |
| 2026-08-05 | IDR 16.00 | 0.00% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 22.70M |
| 2026-08-04 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 3.22M |
| 2026-08-03 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 11.94M |
| 2026-07-31 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 0 |
| 2026-07-30 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 0 |
| 2026-07-29 | IDR 16.00 | -5.88% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 7.06M |
| 2026-07-28 | IDR 17.00 | -5.56% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 10.96M |
| 2026-07-27 | IDR 18.00 | -5.26% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 16.77M |
| 2026-07-24 | IDR 19.00 | +5.56% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 21.11M |
| 2026-07-23 | IDR 18.00 | -5.26% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 36.71M |
| 2026-07-22 | IDR 19.00 | 0.00% | IDR 18.00 | IDR 20.00 | IDR 18.00 | 16.95M |
| 2026-07-21 | IDR 19.00 | -5.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 4.62M |
| 2026-07-20 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 19.00 | 13.90M |
| 2026-07-17 | IDR 21.00 | +5.00% | IDR 21.00 | IDR 22.00 | IDR 21.00 | 20.68M |
| 2026-07-16 | IDR 20.00 | +5.26% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 12.21M |
| 2026-07-15 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 16.03M |
| 2026-07-14 | IDR 18.00 | +5.88% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 11.55M |
| 2026-07-13 | IDR 17.00 | +6.25% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 947.40K |
| 2026-07-10 | IDR 16.00 | +6.67% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 1.65M |
| 2026-07-09 | IDR 15.00 | +7.14% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 67.30K |
| 2026-07-08 | IDR 14.00 | 0.00% | IDR 14.00 | IDR 14.00 | IDR 14.00 | 0 |
| 2026-07-07 | IDR 14.00 | 0.00% | IDR 14.00 | IDR 14.00 | IDR 14.00 | 0 |
| 2026-07-06 | IDR 14.00 | 0.00% | IDR 14.00 | IDR 14.00 | IDR 14.00 | 0 |
| 2026-07-03 | IDR 14.00 | 0.00% | IDR 14.00 | IDR 14.00 | IDR 14.00 | 0 |
| 2026-07-02 | IDR 14.00 | 0.00% | IDR 14.00 | IDR 14.00 | IDR 14.00 | 0 |
| 2026-07-01 | IDR 14.00 | 0.00% | IDR 14.00 | IDR 14.00 | IDR 14.00 | 0 |
| 2026-06-30 | IDR 14.00 | 0.00% | IDR 14.00 | IDR 14.00 | IDR 14.00 | 0 |
| 2026-06-29 | IDR 14.00 | -6.67% | IDR 15.00 | IDR 15.00 | IDR 14.00 | 2.49M |
| 2026-06-26 | IDR 15.00 | 0.00% | IDR 14.00 | IDR 15.00 | IDR 14.00 | 344.50K |
| 2026-06-25 | IDR 15.00 | +7.14% | IDR 15.00 | IDR 15.00 | IDR 15.00 | 253.30K |
| 2026-06-24 | IDR 14.00 | 0.00% | IDR 15.00 | IDR 15.00 | IDR 14.00 | 1.45M |
| 2026-06-23 | IDR 14.00 | -6.67% | IDR 14.00 | IDR 14.00 | IDR 14.00 | 4.85M |
| 2026-06-22 | IDR 15.00 | 0.00% | IDR 14.00 | IDR 15.00 | IDR 14.00 | 900.20K |
| 2026-06-19 | IDR 15.00 | 0.00% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 615.70K |
| 2026-06-18 | IDR 15.00 | -6.25% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 746.30K |
| 2026-06-17 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 1.65M |
| 2026-06-15 | IDR 16.00 | +6.67% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 1.83M |
| 2026-06-12 | IDR 15.00 | +7.14% | IDR 14.00 | IDR 15.00 | IDR 14.00 | 3.25M |
| 2026-06-11 | IDR 14.00 | -6.67% | IDR 16.00 | IDR 16.00 | IDR 14.00 | 2.19M |
| 2026-06-10 | IDR 15.00 | +7.14% | IDR 15.00 | IDR 15.00 | IDR 14.00 | 1.93M |
| 2026-06-09 | IDR 14.00 | 0.00% | IDR 13.00 | IDR 14.00 | IDR 13.00 | 5.88M |
| 2026-06-08 | IDR 14.00 | -6.67% | IDR 14.00 | IDR 14.00 | IDR 14.00 | 3.43M |
| 2026-06-05 | IDR 15.00 | -6.25% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 1.90M |
| 2026-06-04 | IDR 16.00 | 0.00% | IDR 15.00 | IDR 16.00 | IDR 15.00 | 809.40K |
| 2026-06-03 | IDR 16.00 | -5.88% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 1.86M |
| 2026-06-02 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 1.07M |
| 2026-05-29 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 1.64M |
| 2026-05-28 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 0 |
| 2026-05-27 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 0 |
| 2026-05-26 | IDR 18.00 | +5.88% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 4.51M |