Maming Enam Sembilan Mineral Tbk PT (AKSI)

AKSI
🏛️ インドネシア →
334.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 950.00 950.00 885.00 885.00 0.1M
2021-12-29 1,025.00 1,025.00 950.00 950.00 0.3M
2021-12-28 1,060.00 1,150.00 1,020.00 1,020.00 0.3M
2021-12-27 1,030.00 1,240.00 1,030.00 1,050.00 0.6M
2021-12-24 1,105.00 1,275.00 1,030.00 1,030.00 1.4M
2021-12-23 880.00 1,030.00 850.00 1,030.00 1.5M
2021-12-22 725.00 825.00 720.00 825.00 0.8M
2021-12-21 580.00 660.00 505.00 660.00 2.0M
2021-12-20 436.00 530.00 436.00 530.00 0.6M
2021-12-17 360.00 426.00 360.00 426.00 0.3M
2021-12-16 366.00 366.00 342.00 342.00 0.1M
2021-12-15 408.00 408.00 366.00 366.00 0.1M
2021-12-14 402.00 402.00 392.00 392.00 0.0M
2021-12-13 402.00 404.00 382.00 402.00 0.0M
2021-12-10 402.00 402.00 376.00 402.00 0.0M
2021-12-09 400.00 400.00 398.00 400.00 0.0M
2021-12-08 400.00 404.00 398.00 400.00 0.0M
2021-12-07 400.00 414.00 398.00 398.00 0.0M
2021-12-06 424.00 424.00 400.00 400.00 0.0M
2021-12-03 430.00 430.00 400.00 424.00 0.0M
2021-12-02 420.00 430.00 418.00 430.00 0.0M
2021-12-01 416.00 440.00 414.00 418.00 0.1M
2021-11-30 416.00 430.00 416.00 416.00 0.0M
2021-11-29 420.00 430.00 416.00 416.00 0.0M
2021-11-26 432.00 432.00 430.00 430.00 0.0M
2021-11-25 428.00 432.00 408.00 432.00 0.0M
2021-11-24 428.00 434.00 428.00 428.00 0.0M
2021-11-23 438.00 442.00 408.00 428.00 0.0M
2021-11-22 432.00 432.00 422.00 422.00 0.0M
2021-11-19 424.00 432.00 424.00 432.00 0.0M
2021-11-18 432.00 434.00 424.00 424.00 0.0M
2021-11-17 434.00 436.00 430.00 432.00 0.0M
2021-11-16 430.00 456.00 420.00 436.00 0.1M
2021-11-15 460.00 460.00 428.00 428.00 0.1M
2021-11-12 468.00 484.00 440.00 460.00 0.0M
2021-11-11 474.00 474.00 456.00 468.00 0.0M
2021-11-10 474.00 476.00 474.00 474.00 0.0M
2021-11-09 468.00 482.00 468.00 474.00 0.0M
2021-11-08 470.00 494.00 462.00 468.00 0.0M
2021-11-05 494.00 494.00 470.00 470.00 0.1M
2021-11-04 488.00 498.00 488.00 496.00 0.0M
2021-11-03 500.00 520.00 488.00 488.00 0.0M
2021-11-02 494.00 600.00 494.00 498.00 0.6M
2021-11-01 494.00 500.00 490.00 494.00 0.0M
2021-10-29 530.00 530.00 494.00 494.00 0.1M
2021-10-28 535.00 555.00 500.00 530.00 0.1M
2021-10-27 590.00 710.00 535.00 535.00 1.0M
2021-10-26 458.00 570.00 456.00 570.00 0.3M
2021-10-25 460.00 492.00 458.00 458.00 0.0M
2021-10-22 466.00 496.00 458.00 458.00 0.0M
2021-10-21 456.00 456.00 454.00 456.00 0.0M
2021-10-19 442.00 466.00 440.00 456.00 0.0M
2021-10-18 430.00 480.00 430.00 442.00 0.0M
2021-10-15 424.00 430.00 400.00 430.00 0.0M
2021-10-14 424.00 424.00 424.00 424.00 0.0M
2021-10-13 424.00 424.00 424.00 424.00 0.0M
2021-10-12 426.00 426.00 422.00 424.00 0.1M
2021-10-11 422.00 426.00 422.00 426.00 0.0M
2021-10-08 420.00 426.00 420.00 422.00 0.0M
2021-10-07 420.00 420.00 416.00 420.00 0.0M
2021-10-06 420.00 420.00 414.00 420.00 0.0M
2021-10-05 420.00 420.00 418.00 420.00 0.0M
2021-10-04 410.00 420.00 410.00 420.00 0.0M
2021-10-01 406.00 432.00 406.00 408.00 0.0M
2021-09-30 428.00 432.00 400.00 404.00 0.0M
2021-09-29 434.00 434.00 428.00 428.00 0.0M
2021-09-28 424.00 434.00 422.00 434.00 0.0M
2021-09-27 416.00 416.00 414.00 414.00 0.0M
2021-09-24 416.00 426.00 412.00 414.00 0.0M
2021-09-23 420.00 422.00 412.00 414.00 0.0M
2021-09-22 422.00 430.00 414.00 422.00 0.0M
2021-09-21 426.00 484.00 410.00 424.00 0.0M
2021-09-20 430.00 430.00 410.00 426.00 0.0M
2021-09-17 438.00 454.00 426.00 430.00 0.0M
2021-09-16 490.00 496.00 456.00 456.00 0.0M
2021-09-15 412.00 496.00 400.00 490.00 0.0M
2021-09-14 416.00 416.00 412.00 412.00 0.0M
2021-09-13 416.00 418.00 414.00 416.00 0.0M
2021-09-10 424.00 424.00 404.00 418.00 0.0M
2021-09-09 426.00 434.00 422.00 424.00 0.0M
2021-09-08 426.00 426.00 420.00 420.00 0.0M
2021-09-07 428.00 428.00 426.00 426.00 0.0M
2021-09-06 424.00 454.00 404.00 430.00 0.0M
2021-09-03 424.00 424.00 424.00 424.00 0.0M
2021-09-02 424.00 424.00 424.00 424.00 0.0M
2021-09-01 434.00 434.00 424.00 424.00 0.0M
2021-08-31 426.00 436.00 424.00 424.00 0.0M
2021-08-30 422.00 440.00 422.00 424.00 0.0M
2021-08-27 422.00 422.00 418.00 422.00 0.0M
2021-08-26 414.00 422.00 414.00 422.00 0.0M
2021-08-25 410.00 430.00 410.00 412.00 0.0M
2021-08-24 426.00 426.00 410.00 410.00 0.0M
2021-08-23 412.00 428.00 410.00 426.00 0.0M
2021-08-20 440.00 440.00 410.00 412.00 0.0M
2021-08-19 424.00 440.00 424.00 440.00 0.0M
2021-08-18 412.00 444.00 412.00 424.00 0.0M
2021-08-16 440.00 440.00 410.00 412.00 0.0M
2021-08-13 440.00 448.00 440.00 440.00 0.0M
2021-08-12 448.00 448.00 422.00 440.00 0.0M
2021-08-10 448.00 450.00 448.00 448.00 0.0M
2021-08-09 424.00 478.00 420.00 448.00 0.0M
2021-08-06 452.00 452.00 422.00 424.00 0.0M
2021-08-05 486.00 486.00 452.00 452.00 0.0M
2021-08-04 414.00 490.00 400.00 486.00 0.0M
2021-08-03 414.00 414.00 414.00 414.00 0.0M
2021-08-02 422.00 422.00 414.00 414.00 0.0M
2021-07-30 410.00 422.00 410.00 422.00 0.0M
2021-07-29 420.00 424.00 400.00 410.00 0.0M
2021-07-28 446.00 446.00 416.00 420.00 0.0M
2021-07-27 448.00 448.00 422.00 446.00 0.0M
2021-07-26 450.00 464.00 448.00 448.00 0.0M
2021-07-23 450.00 468.00 450.00 450.00 0.0M
2021-07-22 484.00 484.00 456.00 456.00 0.0M
2021-07-21 490.00 490.00 468.00 484.00 0.0M
2021-07-19 540.00 540.00 466.00 490.00 0.0M
2021-07-16 450.00 500.00 450.00 478.00 0.0M
2021-07-15 474.00 520.00 442.00 456.00 0.0M
2021-07-14 494.00 494.00 474.00 474.00 0.0M
2021-07-13 454.00 560.00 432.00 494.00 0.1M
2021-07-12 422.00 525.00 422.00 452.00 0.2M
2021-07-09 410.00 430.00 390.00 422.00 0.0M
2021-07-08 416.00 434.00 410.00 410.00 0.0M
2021-07-07 438.00 438.00 408.00 416.00 0.0M
2021-07-06 438.00 438.00 408.00 438.00 0.0M
2021-07-05 470.00 470.00 438.00 438.00 0.0M
2021-07-02 498.00 550.00 464.00 470.00 0.0M
2021-07-01 486.00 500.00 486.00 498.00 0.0M
2021-06-30 430.00 500.00 424.00 486.00 0.0M
2021-06-29 430.00 450.00 430.00 448.00 0.0M
2021-06-28 456.00 456.00 450.00 450.00 0.0M
2021-06-25 456.00 456.00 456.00 456.00 0.0M
2021-06-24 462.00 462.00 462.00 462.00 0.0M
2021-06-23 476.00 476.00 464.00 464.00 0.0M
2021-06-22 476.00 476.00 476.00 476.00 0.0M
2021-06-21 468.00 490.00 468.00 476.00 0.1M
2021-06-18 420.00 470.00 394.00 468.00 0.0M
2021-06-17 448.00 448.00 418.00 418.00 0.0M
2021-06-16 500.00 550.00 448.00 448.00 0.1M
2021-06-15 482.00 482.00 480.00 480.00 0.0M
2021-06-14 535.00 535.00 515.00 515.00 0.0M
2021-06-11 550.00 550.00 525.00 535.00 0.0M
2021-06-10 472.00 535.00 472.00 530.00 0.0M
2021-06-09 500.00 530.00 500.00 505.00 0.0M
2021-06-08 565.00 565.00 530.00 530.00 0.0M
2021-06-07 605.00 605.00 565.00 565.00 0.0M
2021-06-04 610.00 650.00 605.00 605.00 0.1M
2021-06-03 650.00 650.00 610.00 610.00 0.0M
2021-06-02 640.00 650.00 640.00 650.00 0.0M
2021-05-31 625.00 625.00 625.00 625.00 0.0M
2021-05-28 630.00 630.00 625.00 625.00 0.0M
2021-05-27 625.00 625.00 625.00 625.00 0.0M
2021-05-25 630.00 630.00 625.00 625.00 0.0M
2021-05-24 630.00 630.00 630.00 630.00 0.0M
2021-05-21 675.00 675.00 630.00 630.00 0.0M
2021-05-20 685.00 685.00 635.00 675.00 0.0M
2021-05-19 770.00 770.00 680.00 680.00 0.0M
2021-05-18 755.00 755.00 705.00 720.00 0.0M
2021-05-17 780.00 780.00 725.00 755.00 0.0M
2021-05-11 810.00 815.00 710.00 770.00 0.0M
2021-05-10 780.00 785.00 750.00 760.00 0.0M
2021-05-07 790.00 800.00 775.00 785.00 0.0M
2021-05-06 750.00 785.00 750.00 785.00 0.0M
2021-05-05 710.00 710.00 710.00 710.00 0.0M
2021-05-04 710.00 710.00 710.00 710.00 0.0M
2021-05-03 710.00 710.00 710.00 710.00 0.0M
2021-04-30 710.00 710.00 710.00 710.00 0.0M
2021-04-29 710.00 725.00 710.00 710.00 0.0M
2021-04-28 755.00 755.00 705.00 710.00 0.0M
2021-04-27 785.00 785.00 735.00 755.00 0.0M
2021-04-26 800.00 800.00 745.00 785.00 0.0M
2021-04-23 800.00 800.00 765.00 800.00 0.0M
2021-04-22 800.00 800.00 800.00 800.00 0.0M
2021-04-21 805.00 805.00 765.00 800.00 0.0M
2021-04-20 770.00 805.00 765.00 805.00 0.0M
2021-04-19 800.00 800.00 765.00 770.00 0.0M
2021-04-16 800.00 800.00 800.00 800.00 0.0M
2021-04-15 750.00 800.00 750.00 800.00 0.0M
2021-04-14 750.00 750.00 700.00 750.00 0.0M
2021-04-13 695.00 750.00 695.00 750.00 0.0M
2021-04-12 730.00 730.00 730.00 730.00 0.0M
2021-04-09 740.00 740.00 740.00 740.00 0.0M
2021-04-08 745.00 745.00 740.00 740.00 0.0M
2021-04-07 785.00 795.00 745.00 745.00 0.0M
2021-04-06 785.00 785.00 785.00 785.00 0.0M
2021-04-05 785.00 785.00 785.00 785.00 0.0M
2021-04-01 750.00 800.00 750.00 785.00 1.2M
2021-03-31 785.00 785.00 735.00 750.00 0.0M
2021-03-30 785.00 785.00 745.00 785.00 0.0M
2021-03-29 780.00 790.00 780.00 785.00 0.0M
2021-03-26 790.00 790.00 745.00 780.00 0.0M
2021-03-25 775.00 800.00 725.00 785.00 1.2M
2021-03-24 775.00 775.00 775.00 775.00 0.0M
2021-03-23 780.00 780.00 730.00 775.00 0.0M
2021-03-22 765.00 780.00 765.00 780.00 1.1M
2021-03-19 800.00 800.00 760.00 765.00 0.0M
2021-03-18 800.00 800.00 800.00 800.00 0.0M
2021-03-17 775.00 800.00 770.00 800.00 0.0M
2021-03-16 775.00 775.00 775.00 775.00 0.0M
2021-03-15 780.00 780.00 745.00 775.00 0.0M
2021-03-12 770.00 780.00 720.00 780.00 0.0M
2021-03-10 795.00 795.00 770.00 770.00 0.0M
2021-03-09 760.00 795.00 760.00 795.00 0.0M
2021-03-08 770.00 770.00 760.00 760.00 0.0M
2021-03-05 770.00 770.00 760.00 765.00 0.0M
2021-03-04 750.00 780.00 720.00 760.00 0.4M
2021-03-03 745.00 770.00 710.00 750.00 0.0M
2021-03-02 750.00 750.00 700.00 750.00 0.1M
2021-03-01 735.00 780.00 685.00 750.00 0.0M
2021-02-26 780.00 780.00 735.00 735.00 0.0M
2021-02-25 795.00 800.00 740.00 785.00 0.0M
2021-02-24 850.00 850.00 795.00 795.00 0.0M
2021-02-23 845.00 895.00 840.00 850.00 0.0M
2021-02-22 910.00 910.00 890.00 900.00 0.0M
2021-02-19 900.00 900.00 880.00 900.00 0.0M
2021-02-18 945.00 945.00 880.00 900.00 0.0M
2021-02-17 1,015.00 1,015.00 945.00 945.00 0.3M
2021-02-16 895.00 1,020.00 835.00 1,015.00 1.1M
2021-02-15 670.00 875.00 670.00 875.00 0.8M
2021-02-11 700.00 705.00 700.00 700.00 0.1M
2021-02-10 650.00 700.00 650.00 700.00 0.1M
2021-02-09 690.00 690.00 645.00 690.00 0.0M
2021-02-08 690.00 690.00 655.00 690.00 0.0M
2021-02-05 670.00 715.00 670.00 690.00 1.0M
2021-02-04 705.00 715.00 655.00 670.00 0.5M
2021-02-03 615.00 700.00 570.00 700.00 1.1M
2021-02-02 555.00 690.00 550.00 610.00 2.0M
2021-02-01 565.00 585.00 555.00 555.00 0.0M
2021-01-29 630.00 630.00 575.00 595.00 0.0M
2021-01-28 610.00 630.00 600.00 615.00 0.7M
2021-01-27 610.00 610.00 610.00 610.00 0.0M
2021-01-26 605.00 610.00 600.00 610.00 0.0M
2021-01-25 610.00 610.00 610.00 610.00 0.0M
2021-01-22 620.00 620.00 590.00 610.00 0.0M
2021-01-21 555.00 630.00 555.00 620.00 0.5M
2021-01-20 570.00 610.00 540.00 590.00 0.3M
2021-01-19 535.00 570.00 535.00 570.00 0.5M
2021-01-18 550.00 685.00 550.00 570.00 0.4M
2021-01-15 492.00 550.00 490.00 550.00 0.0M
2021-01-14 555.00 560.00 525.00 525.00 0.1M
2021-01-13 580.00 580.00 550.00 560.00 0.1M
2021-01-12 600.00 600.00 560.00 590.00 0.0M
2021-01-11 610.00 630.00 560.00 600.00 0.2M
2021-01-08 500.00 620.00 500.00 600.00 0.4M
2021-01-07 456.00 500.00 450.00 500.00 0.5M
2021-01-06 450.00 456.00 434.00 456.00 0.3M
2021-01-05 448.00 470.00 436.00 450.00 0.4M
2021-01-04 414.00 446.00 412.00 446.00 1.7M