Maming Enam Sembilan Mineral Tbk PT (AKSI)

AKSI
🏛️ Indonesien →
338.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 290.00 294.00 262.00 286.00 522.9K
09:05 284.00 300.00 282.00 300.00 143.7K
09:10 296.00 296.00 288.00 296.00 10.5K
09:15 296.00 296.00 296.00 296.00 2.4K
09:20 300.00 300.00 294.00 300.00 62.0K
09:25 300.00 300.00 298.00 298.00 7.5K
09:30 298.00 312.00 298.00 312.00 437.1K
09:35 312.00 344.00 312.00 320.00 1,137.2K
09:40 318.00 338.00 314.00 330.00 757.7K
09:45 330.00 338.00 326.00 334.00 248.8K
09:50 334.00 334.00 324.00 324.00 128.8K
09:55 324.00 326.00 320.00 320.00 178.0K
10:00 320.00 324.00 316.00 320.00 177.6K
10:05 320.00 320.00 312.00 312.00 191.1K
10:10 312.00 314.00 308.00 312.00 79.2K
10:15 308.00 312.00 308.00 312.00 113.0K
10:20 312.00 312.00 304.00 306.00 108.8K
10:25 306.00 308.00 306.00 308.00 10.4K
10:30 308.00 308.00 306.00 308.00 16.4K
10:35 308.00 308.00 306.00 308.00 2.6K
10:40 308.00 314.00 306.00 312.00 36.8K
10:45 312.00 312.00 306.00 306.00 38.5K
10:50 306.00 314.00 306.00 314.00 4.6K
10:55 312.00 312.00 306.00 306.00 14.4K
11:00 306.00 312.00 306.00 312.00 17.5K
11:05 310.00 310.00 310.00 310.00 0.1K
11:10 310.00 310.00 310.00 310.00 6.7K
11:15 308.00 308.00 308.00 308.00 9.8K
11:20 310.00 314.00 310.00 312.00 10.7K
11:25 312.00 312.00 312.00 312.00 3.6K
11:30 316.00 316.00 314.00 314.00 7.9K
11:35 314.00 318.00 314.00 316.00 24.1K
11:40 316.00 316.00 314.00 314.00 12.4K
11:45 314.00 316.00 314.00 316.00 9.6K
11:50 316.00 316.00 316.00 316.00 11.0K
11:55 316.00 318.00 316.00 318.00 20.8K
13:30 318.00 322.00 318.00 318.00 51.4K
13:35 318.00 318.00 316.00 316.00 24.2K
13:40 316.00 318.00 316.00 318.00 8.5K
13:45 316.00 318.00 316.00 318.00 4.5K
13:50 318.00 318.00 316.00 318.00 18.1K
13:55 318.00 318.00 314.00 314.00 13.2K
14:00 318.00 318.00 318.00 318.00 0.6K
14:05 314.00 318.00 314.00 316.00 22.0K
14:10 316.00 318.00 316.00 316.00 16.3K
14:15 312.00 312.00 310.00 310.00 37.2K
14:20 312.00 312.00 312.00 312.00 0.3K
14:25 310.00 312.00 308.00 308.00 67.9K
14:30 308.00 308.00 308.00 308.00 10.0K
14:35 310.00 310.00 308.00 308.00 4.9K
14:40 308.00 308.00 308.00 308.00 9.2K
14:45 308.00 308.00 306.00 306.00 15.0K
14:50 306.00 312.00 306.00 308.00 22.7K
14:55 308.00 324.00 306.00 318.00 52.7K
15:00 318.00 318.00 318.00 318.00 7.5K
15:05 318.00 318.00 316.00 316.00 1.2K
15:10 312.00 312.00 308.00 310.00 5.1K
15:15 314.00 314.00 308.00 308.00 14.8K
15:20 308.00 314.00 308.00 308.00 5.2K
15:25 308.00 308.00 308.00 308.00 29.2K
15:30 308.00 308.00 308.00 308.00 3.5K
15:35 308.00 308.00 308.00 308.00 3.9K
15:40 308.00 314.00 308.00 314.00 3.6K
15:45 310.00 310.00 310.00 310.00 28.3K
16:00 314.00 314.00 314.00 314.00 12.0K
16:05 314.00 314.00 314.00 314.00 0.1K
16:10 314.00 314.00 314.00 314.00 0.7K
16:35 314.00 314.00 314.00 314.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 316.00 366.00 312.00 338.00 6.1M
2025-09-25 310.00 320.00 280.00 312.00 1.6M
2025-09-24 316.00 324.00 302.00 310.00 1.3M
2025-09-23 292.00 344.00 262.00 314.00 5.1M
2025-09-22 304.00 310.00 288.00 292.00 1.7M
2025-09-19 302.00 304.00 290.00 302.00 1.2M
2025-09-18 298.00 308.00 280.00 302.00 2.3M
2025-09-17 308.00 340.00 286.00 298.00 14.0M
2025-09-16 250.00 296.00 250.00 280.00 6.1M
2025-09-15 254.00 254.00 244.00 250.00 0.3M
2025-09-12 240.00 262.00 240.00 252.00 0.8M
2025-09-11 236.00 240.00 232.00 240.00 0.2M
2025-09-10 232.00 240.00 232.00 236.00 0.0M
2025-09-09 244.00 244.00 230.00 240.00 0.3M
2025-09-08 246.00 248.00 242.00 242.00 0.1M
2025-09-04 248.00 250.00 232.00 246.00 0.3M
2025-09-03 248.00 250.00 244.00 248.00 0.1M
2025-09-02 242.00 250.00 242.00 248.00 0.2M
2025-09-01 242.00 258.00 226.00 242.00 0.8M
2025-08-29 264.00 264.00 242.00 258.00 0.3M
2025-08-28 270.00 270.00 258.00 262.00 0.5M
2025-08-27 262.00 270.00 256.00 270.00 0.9M
2025-08-26 254.00 258.00 248.00 258.00 0.3M
2025-08-25 256.00 258.00 252.00 254.00 0.1M
2025-08-22 252.00 254.00 248.00 252.00 0.1M
2025-08-21 258.00 260.00 246.00 250.00 0.5M
2025-08-20 262.00 262.00 252.00 254.00 0.3M
2025-08-19 254.00 262.00 252.00 258.00 0.2M
2025-08-15 252.00 254.00 248.00 254.00 0.0M
2025-08-14 254.00 256.00 250.00 252.00 0.1M
2025-08-13 250.00 258.00 248.00 252.00 0.1M
2025-08-12 252.00 252.00 246.00 250.00 0.1M
2025-08-11 248.00 252.00 246.00 252.00 0.1M
2025-08-08 252.00 256.00 246.00 252.00 0.2M
2025-08-07 256.00 278.00 244.00 252.00 1.7M
2025-08-06 258.00 258.00 250.00 256.00 0.2M
2025-08-05 258.00 262.00 254.00 258.00 0.1M
2025-08-04 260.00 272.00 256.00 258.00 0.7M
2025-08-01 256.00 260.00 252.00 260.00 0.1M
2025-07-31 260.00 262.00 250.00 256.00 0.2M
2025-07-30 256.00 266.00 248.00 254.00 0.4M
2025-07-29 260.00 264.00 238.00 250.00 0.9M
2025-07-28 262.00 262.00 258.00 262.00 0.2M
2025-07-25 266.00 268.00 256.00 262.00 0.6M
2025-07-24 270.00 270.00 262.00 266.00 0.2M
2025-07-23 264.00 268.00 262.00 268.00 0.1M
2025-07-22 266.00 270.00 260.00 264.00 0.7M
2025-07-21 274.00 274.00 262.00 266.00 0.5M
2025-07-18 276.00 280.00 270.00 274.00 0.2M
2025-07-17 274.00 278.00 270.00 274.00 0.1M
2025-07-16 274.00 290.00 268.00 274.00 0.8M
2025-07-15 274.00 280.00 268.00 274.00 0.2M
2025-07-14 274.00 278.00 270.00 274.00 0.3M
2025-07-11 280.00 282.00 272.00 278.00 0.2M
2025-07-10 276.00 290.00 274.00 278.00 0.6M
2025-07-09 280.00 280.00 266.00 268.00 0.4M
2025-07-08 274.00 276.00 268.00 274.00 0.3M
2025-07-07 270.00 274.00 266.00 272.00 0.3M
2025-07-04 284.00 284.00 266.00 270.00 1.0M
2025-07-03 264.00 310.00 264.00 278.00 5.3M
2025-07-02 274.00 274.00 264.00 264.00 0.4M
2025-07-01 268.00 278.00 268.00 274.00 0.1M
2025-06-30 272.00 272.00 266.00 270.00 0.1M
2025-06-26 272.00 280.00 264.00 272.00 0.4M
2025-06-25 276.00 290.00 270.00 272.00 0.2M
2025-06-24 276.00 284.00 266.00 268.00 0.5M
2025-06-23 282.00 284.00 260.00 276.00 0.6M
2025-06-20 280.00 288.00 268.00 282.00 0.4M
2025-06-19 288.00 294.00 272.00 284.00 0.6M
2025-06-18 290.00 298.00 280.00 290.00 0.5M
2025-06-17 292.00 296.00 282.00 286.00 0.4M
2025-06-16 284.00 308.00 272.00 292.00 2.9M
2025-06-13 272.00 286.00 272.00 282.00 0.9M
2025-06-12 276.00 280.00 270.00 274.00 0.6M
2025-06-11 270.00 280.00 264.00 276.00 0.7M
2025-06-10 274.00 282.00 266.00 270.00 0.8M
2025-06-05 272.00 284.00 266.00 274.00 0.6M
2025-06-04 274.00 276.00 268.00 272.00 0.6M
2025-06-03 266.00 296.00 260.00 276.00 1.6M
2025-06-02 274.00 274.00 258.00 270.00 1.0M
2025-05-28 280.00 280.00 272.00 274.00 0.6M
2025-05-27 270.00 302.00 270.00 280.00 5.5M
2025-05-26 274.00 276.00 260.00 268.00 0.7M
2025-05-23 264.00 278.00 264.00 274.00 0.9M
2025-05-22 280.00 284.00 262.00 262.00 1.4M
2025-05-21 264.00 290.00 258.00 274.00 3.0M
2025-05-20 256.00 280.00 250.00 264.00 2.8M
2025-05-19 278.00 298.00 264.00 264.00 1.9M
2025-05-16 320.00 354.00 268.00 278.00 8.8M
2025-05-15 262.00 308.00 262.00 308.00 24.1M
2025-05-14 189.00 254.00 186.00 254.00 14.5M
2025-05-09 188.00 192.00 186.00 189.00 0.2M
2025-05-08 188.00 197.00 188.00 188.00 0.5M
2025-05-07 184.00 192.00 184.00 188.00 0.6M
2025-05-06 193.00 193.00 183.00 184.00 0.5M
2025-05-05 181.00 202.00 181.00 190.00 2.6M
2025-05-02 173.00 194.00 173.00 180.00 2.6M
2025-04-30 172.00 172.00 166.00 168.00 0.3M
2025-04-29 164.00 178.00 164.00 169.00 1.0M
2025-04-28 164.00 169.00 164.00 164.00 0.3M
2025-04-25 163.00 167.00 162.00 164.00 0.5M
2025-04-24 169.00 170.00 163.00 167.00 0.4M
2025-04-23 170.00 170.00 163.00 169.00 0.2M
2025-04-22 167.00 170.00 164.00 166.00 0.1M
2025-04-21 178.00 178.00 166.00 166.00 0.3M
2025-04-17 170.00 183.00 162.00 164.00 0.4M
2025-04-16 161.00 188.00 161.00 170.00 0.8M
2025-04-15 164.00 165.00 161.00 163.00 0.1M
2025-04-14 165.00 166.00 161.00 164.00 0.1M
2025-04-11 165.00 170.00 160.00 164.00 0.1M
2025-04-10 197.00 197.00 135.00 165.00 0.8M
2025-04-09 160.00 168.00 140.00 146.00 0.7M
2025-04-08 148.00 173.00 148.00 160.00 0.2M
2025-03-27 173.00 179.00 173.00 174.00 0.2M
2025-03-26 172.00 183.00 172.00 178.00 0.3M
2025-03-25 172.00 175.00 171.00 171.00 0.2M
2025-03-24 186.00 187.00 170.00 174.00 0.5M
2025-03-21 186.00 186.00 183.00 186.00 0.2M
2025-03-20 183.00 192.00 183.00 185.00 0.6M
2025-03-19 185.00 191.00 178.00 183.00 0.7M
2025-03-18 193.00 198.00 183.00 185.00 0.7M
2025-03-17 196.00 199.00 190.00 190.00 0.4M
2025-03-14 212.00 214.00 190.00 196.00 2.2M
2025-03-13 182.00 232.00 182.00 212.00 18.5M
2025-03-12 170.00 188.00 169.00 178.00 1.6M
2025-03-11 174.00 177.00 169.00 169.00 0.4M
2025-03-10 181.00 184.00 170.00 174.00 0.5M
2025-03-07 181.00 189.00 181.00 181.00 0.2M
2025-03-06 184.00 184.00 179.00 181.00 0.3M
2025-03-05 183.00 193.00 180.00 184.00 0.8M
2025-03-04 192.00 192.00 172.00 183.00 0.8M
2025-03-03 180.00 202.00 180.00 190.00 1.8M
2025-02-28 224.00 224.00 177.00 180.00 3.1M
2025-02-27 189.00 252.00 189.00 210.00 20.6M
2025-02-26 174.00 210.00 174.00 187.00 2.6M
2025-02-25 181.00 182.00 173.00 178.00 0.2M
2025-02-24 184.00 184.00 180.00 181.00 0.1M
2025-02-21 182.00 196.00 180.00 184.00 0.5M
2025-02-20 180.00 185.00 180.00 181.00 0.1M
2025-02-19 186.00 188.00 179.00 180.00 0.3M
2025-02-18 184.00 189.00 182.00 187.00 0.1M
2025-02-17 180.00 190.00 180.00 187.00 0.2M
2025-02-14 181.00 181.00 178.00 179.00 0.1M
2025-02-13 179.00 184.00 176.00 181.00 0.1M
2025-02-12 182.00 189.00 161.00 179.00 0.7M
2025-02-11 189.00 214.00 180.00 183.00 1.6M
2025-02-10 194.00 195.00 188.00 190.00 0.2M
2025-02-07 198.00 198.00 190.00 194.00 0.2M
2025-02-06 202.00 204.00 198.00 198.00 0.1M
2025-02-05 197.00 202.00 197.00 202.00 0.1M
2025-02-04 197.00 204.00 197.00 197.00 0.4M
2025-02-03 202.00 202.00 190.00 197.00 0.2M
2025-01-31 204.00 204.00 200.00 202.00 0.1M
2025-01-30 206.00 208.00 200.00 204.00 0.2M
2025-01-24 202.00 208.00 200.00 206.00 0.6M
2025-01-23 210.00 214.00 202.00 202.00 0.5M
2025-01-22 208.00 216.00 202.00 210.00 0.5M
2025-01-21 212.00 212.00 202.00 208.00 0.3M
2025-01-20 210.00 220.00 204.00 212.00 0.4M
2025-01-17 202.00 238.00 200.00 208.00 3.8M
2025-01-16 210.00 210.00 200.00 202.00 0.2M
2025-01-15 218.00 218.00 202.00 206.00 0.6M
2025-01-14 226.00 226.00 210.00 216.00 0.7M
2025-01-13 228.00 262.00 220.00 224.00 7.1M
2025-01-10 197.00 248.00 192.00 224.00 7.9M
2025-01-09 202.00 210.00 195.00 195.00 0.3M
2025-01-08 204.00 210.00 200.00 202.00 0.5M
2025-01-07 224.00 224.00 200.00 204.00 1.1M
2025-01-06 230.00 238.00 216.00 224.00 0.6M
2025-01-03 232.00 248.00 226.00 230.00 0.9M
2025-01-02 242.00 284.00 212.00 232.00 11.0M