IDX · ASMI · stock
PT Asuransi Maximus Graha Persada Tbk (ASMI) stock price history
Every IDX trading session of PT Asuransi Maximus Graha Persada Tbk from Jan 16, 2014 to Sep 28, 2026: 3,115 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASMI adjusted close, 2014 to 2026
- IDR 1,350
- All time high, 2020
- IDR 52.00
- 52 week high, IDR 13.00 low
- 3,115
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ASMI key facts
- PT Asuransi Maximus Graha Persada Tbk (ASMI) closed at IDR 19.00 on Sep 28, 2026 on IDX.
- ASMI's all time high close is IDR 1,350, set on Jan 31, 2020; its all time low close is IDR 6.00 on Jul 3, 2024.
- ASMI's 52 week range is IDR 13.00 to IDR 52.00.
- ASMI returned -53.7% over the year to Sep 28, 2026 and -94.7% over five years.
- Over ten years ASMI returned -95%, -26.3% a year compounded.
- ASMI's deepest drawdown was -99.6% from Jan 31, 2020 to Jul 3, 2024.
- DataCedar holds 3,115 daily sessions of ASMI history from Jan 16, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASMI price chart, 2014 to 2026
ASMI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.7% |
| 3 months | +26.7% |
| 6 months | -5.0% |
| Year to date | -36.7% |
| 1 year | -53.7% |
| 3 years | -62.0% |
| 5 years | -94.7% |
| 10 years | -95.3% |
| Since Jan 16, 2014 | -76.5% |
| Compound annual growth, 12.7 years | -10.8% |
ASMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,350 on Jan 31, 2020
- All time low close
- IDR 6.00 on Jul 3, 2024
- 52 week high
- IDR 52.00 on Jan 15, 2026
- 52 week low
- IDR 13.00 on Jun 9, 2026
- Deepest drawdown
- -99.6% from Jan 31, 2020 to Jul 3, 2024, not yet recovered
- Best single session
- +34.8% on Jan 17, 2023
- Worst single session
- -24.3% on Oct 30, 2023
- Volatility, 1 year annualised
- 80.1%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +173%
- Worst calendar year
- 2024, -78%
ASMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 16, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 29.00 | IDR 52.00 | IDR 13.00 | IDR 19.00 | -36.7% | 1.9B | 178 |
| 2025 | IDR 11.00 | IDR 49.00 | IDR 10.00 | IDR 30.00 | +172.7% | 701.9M | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 6.00 | IDR 11.00 | -78.0% | 756M | 237 |
| 2023 | IDR 109.00 | IDR 120.00 | IDR 50.00 | IDR 50.00 | -52.4% | 439.9M | 239 |
| 2022 | IDR 260.00 | IDR 294.00 | IDR 101.00 | IDR 105.00 | -59.6% | 291.5M | 246 |
| 2021 | IDR 990.00 | IDR 1,005 | IDR 107.00 | IDR 260.00 | -73.7% | 171.6M | 247 |
| 2020 | IDR 1,265 | IDR 1,350 | IDR 945.00 | IDR 990.00 | -23.0% | 32.9M | 242 |
| 2019 | IDR 700.00 | IDR 1,440 | IDR 555.00 | IDR 1,285 | +83.6% | 277M | 257 |
| 2018 | IDR 890.00 | IDR 930.00 | IDR 595.00 | IDR 700.00 | -21.3% | 377.8M | 261 |
| 2017 | IDR 496.00 | IDR 1,000 | IDR 438.00 | IDR 890.00 | +79.4% | 468.6M | 253 |
| 2016 | IDR 241.00 | IDR 496.00 | IDR 230.00 | IDR 496.00 | +105.8% | 1.1B | 239 |
| 2015 | IDR 108.00 | IDR 241.00 | IDR 107.00 | IDR 241.00 | +123.1% | 1.7B | 245 |
| 2014 | IDR 56.00 | IDR 111.00 | IDR 56.00 | IDR 108.00 | n/a | 3.9B | 235 |
ASMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 19.00 | +18.8% |
| August 2026 | IDR 16.00 | 0.0% |
| July 2026 | IDR 16.00 | +14.3% |
| June 2026 | IDR 14.00 | -17.6% |
| May 2026 | IDR 17.00 | -10.5% |
| April 2026 | IDR 19.00 | -5.0% |
| March 2026 | IDR 20.00 | -37.5% |
| February 2026 | IDR 32.00 | -3.0% |
| January 2026 | IDR 33.00 | +10.0% |
| December 2025 | IDR 30.00 | +7.1% |
| November 2025 | IDR 28.00 | +7.7% |
| October 2025 | IDR 26.00 | -33.3% |
About the ASMI data
Daily bars. 3,115 sessions from Jan 16, 2014 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ASMI share price history
