Canada markets closed

PT Andalan Sakti Primaindo Tbk (ASPI.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
0.0000-191.0000 (-100.00%)
At close: 04:03PM WIB
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024190.0000195.0000187.0000195.0000195.00006,821,200
May 16, 2024194.0000194.0000191.0000191.0000191.00002,533,000
May 15, 2024199.0000199.0000194.0000194.0000194.00005,390,000
May 14, 2024208.0000208.0000199.0000199.0000199.00006,667,700
May 13, 2024189.0000208.0000187.0000206.0000206.000015,411,000
May 08, 2024193.0000193.0000186.0000190.0000190.00006,012,600
May 07, 2024184.0000197.0000180.0000192.0000192.000017,852,000
May 06, 2024190.0000193.0000184.0000185.0000185.00005,262,000
May 03, 2024196.0000197.0000189.0000191.0000191.00005,780,700
May 02, 2024187.0000196.0000186.0000196.0000196.00009,275,400
Apr 30, 2024173.0000190.0000166.0000187.0000187.000022,497,000
Apr 29, 2024178.0000178.0000168.0000172.0000172.000016,674,100
Apr 26, 2024171.0000178.0000166.0000178.0000178.00006,543,200
Apr 25, 2024158.0000171.0000157.0000171.0000171.00007,728,900
Apr 24, 2024146.0000159.0000145.0000158.0000158.00007,879,400
Apr 23, 2024137.0000146.0000133.0000146.0000146.000013,416,300
Apr 22, 2024144.0000144.0000136.0000137.0000137.000012,135,900
Apr 19, 2024151.0000151.0000144.0000144.0000144.00006,787,300
Apr 18, 2024149.0000154.0000149.0000151.0000151.00003,814,100
Apr 17, 2024145.0000149.0000145.0000149.0000149.00001,415,700
Apr 16, 2024145.0000146.0000144.0000145.0000145.0000532,300
Apr 05, 2024145.0000146.0000145.0000145.0000145.00003,300
Apr 04, 2024145.0000145.0000145.0000145.0000145.00008,100
Apr 03, 2024145.0000145.0000145.0000145.0000145.000064,600
Apr 02, 2024145.0000145.0000145.0000145.0000145.000032,300
Apr 01, 2024145.0000145.0000145.0000145.0000145.0000162,200
Mar 28, 2024145.0000146.0000145.0000145.0000145.0000119,300
Mar 27, 2024148.0000148.0000145.0000145.0000145.0000480,900
Mar 26, 2024153.0000153.0000146.0000148.0000148.000013,044,100
Mar 25, 2024147.0000147.0000146.0000146.0000146.0000113,700
Mar 22, 2024148.0000148.0000146.0000147.0000147.0000261,300
Mar 21, 2024142.0000150.0000142.0000147.0000147.00009,425,600
Mar 20, 2024142.0000142.0000141.0000142.0000142.0000738,400
Mar 19, 2024142.0000142.0000142.0000142.0000142.00009,000
Mar 18, 2024143.0000143.0000142.0000142.0000142.00006,200
Mar 15, 2024142.0000143.0000142.0000143.0000143.00004,100
Mar 14, 2024142.0000142.0000142.0000142.0000142.00004,500
Mar 13, 2024142.0000142.0000142.0000142.0000142.0000100
Mar 08, 2024142.0000142.0000142.0000142.0000142.000023,200
Mar 07, 2024142.0000143.0000142.0000142.0000142.00001,000
Mar 06, 2024142.0000142.0000142.0000142.0000142.000022,000
Mar 05, 2024142.0000143.0000142.0000142.0000142.00003,500
Mar 04, 2024142.0000143.0000142.0000142.0000142.0000300
Mar 01, 2024143.0000143.0000143.0000143.0000143.0000100
Feb 29, 2024142.0000143.0000142.0000143.0000143.00003,400
Feb 28, 2024144.0000144.0000142.0000142.0000142.0000205,500
Feb 27, 2024143.0000143.0000143.0000143.0000143.00008,100
Feb 26, 2024143.0000144.0000143.0000144.0000144.000050,100
Feb 23, 2024143.0000144.0000143.0000143.0000143.000083,000
Feb 22, 2024144.0000144.0000144.0000144.0000144.0000100
Feb 21, 2024143.0000144.0000143.0000144.0000144.000023,600
Feb 20, 2024143.0000143.0000143.0000143.0000143.000023,300
Feb 19, 2024144.0000144.0000143.0000143.0000143.00009,300
Feb 16, 2024144.0000144.0000143.0000144.0000144.0000144,200
Feb 15, 2024145.0000145.0000144.0000144.0000144.000021,300
Feb 13, 2024144.0000145.0000144.0000145.0000145.0000208,100
Feb 12, 2024139.0000145.0000139.0000144.0000144.00001,782,300
Feb 07, 2024139.0000139.0000139.0000139.0000139.0000500
Feb 06, 2024139.0000139.0000139.0000139.0000139.0000112,800
Feb 05, 2024139.0000139.0000139.0000139.0000139.000011,000
Feb 02, 2024139.0000139.0000139.0000139.0000139.000016,300
Feb 01, 2024139.0000139.0000139.0000139.0000139.000087,600
Jan 31, 2024139.0000140.0000139.0000139.0000139.00002,000
Jan 30, 2024139.0000140.0000139.0000139.0000139.000026,600
Jan 29, 2024140.0000140.0000139.0000139.0000139.000023,800
Jan 26, 2024139.0000139.0000139.0000139.0000139.00007,800
Jan 25, 2024140.0000140.0000139.0000139.0000139.000025,800
Jan 24, 2024141.0000141.0000140.0000140.0000140.0000347,900
Jan 23, 2024142.0000142.0000141.0000141.0000141.000071,900
Jan 22, 2024141.0000142.0000140.0000142.0000142.0000334,400
Jan 19, 2024141.0000141.0000141.0000141.0000141.0000147,500
Jan 18, 2024141.0000142.0000141.0000142.0000142.0000244,400
Jan 17, 2024142.0000142.0000141.0000141.0000141.0000159,300
Jan 16, 2024134.0000141.0000134.0000141.0000141.00001,403,500
Jan 15, 2024135.0000135.0000134.0000135.0000135.00005,900
Jan 12, 2024134.0000135.0000134.0000134.0000134.00003,000
Jan 11, 2024133.0000134.0000133.0000134.0000134.0000216,700
Jan 10, 2024133.0000135.0000128.0000134.0000134.00001,316,400
Jan 09, 2024138.0000139.0000133.0000134.0000134.0000867,800
Jan 08, 2024139.0000140.0000138.0000139.0000139.0000647,700
Jan 05, 2024140.0000140.0000137.0000138.0000138.0000545,200
Jan 04, 2024152.0000158.0000137.0000140.0000140.000034,214,000
Jan 03, 2024137.0000152.0000137.0000151.0000151.000019,706,000
Jan 02, 2024137.0000138.0000137.0000137.0000137.000082,500
Dec 29, 2023137.0000139.0000136.0000138.0000138.0000290,700
Dec 28, 2023139.0000140.0000137.0000137.0000137.0000218,100
Dec 27, 2023139.0000140.0000138.0000138.0000138.0000296,200
Dec 22, 2023141.0000141.0000139.0000139.0000139.0000274,500
Dec 21, 2023140.0000141.0000135.0000141.0000141.00001,117,200
Dec 20, 2023140.0000141.0000139.0000139.0000139.0000356,200
Dec 19, 2023142.0000142.0000140.0000140.0000140.0000315,500
Dec 18, 2023142.0000145.0000140.0000142.0000142.000025,561,500
Dec 15, 2023143.0000145.0000141.0000142.0000142.000038,474,200
Dec 14, 2023142.0000146.0000141.0000142.0000142.000020,811,600
Dec 13, 2023144.0000145.0000141.0000141.0000141.000024,769,900
Dec 12, 2023148.0000148.0000144.0000144.0000144.0000689,700
Dec 11, 2023156.0000156.0000147.0000147.0000147.00001,033,200
Dec 08, 2023155.0000157.0000154.0000156.0000156.0000370,500
Dec 07, 2023177.0000177.0000154.0000155.0000155.00002,908,600
Dec 06, 2023175.0000178.0000174.0000178.0000178.0000501,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...