ASPI.JK - PT Andalan Sakti Primaindo Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2023166.00174.00160.00173.00173.003,030,700
May 30, 2023150.00166.00145.00165.00165.005,930,300
May 29, 2023141.00150.00141.00147.00147.002,218,300
May 26, 2023134.00146.00129.00141.00141.001,927,400
May 25, 2023132.00137.00127.00131.00131.00194,300
May 24, 2023130.00139.00125.00132.00132.003,326,200
May 23, 2023125.00133.00119.00127.00127.002,860,100
May 22, 2023118.00126.00113.00125.00125.001,449,100
May 19, 2023108.00118.00108.00118.00118.001,203,900
May 17, 2023109.00113.00108.00108.00108.00219,600
May 16, 2023112.00112.00108.00109.00109.00264,100
May 15, 2023109.00110.00109.00110.00110.0014,100
May 12, 2023112.00112.00109.00109.00109.00285,600
May 11, 2023111.00114.00110.00112.00112.00161,900
May 10, 2023109.00113.00108.00113.00113.00168,600
May 09, 2023109.00113.00108.00109.00109.0033,818,700
May 08, 2023110.00115.00108.00110.00110.00177,800
May 05, 2023114.00118.00109.00110.00110.00904,100
May 04, 2023111.00113.00109.00112.00112.0029,188,200
May 03, 2023112.00115.00110.00111.00111.00238,600
May 02, 2023113.00121.00112.00116.00116.00388,800
Apr 28, 2023112.00116.00112.00115.00115.00715,900
Apr 27, 2023114.00114.00112.00114.00114.00112,700
Apr 26, 2023114.00116.00112.00114.00114.00315,600
Apr 18, 2023114.00114.00112.00112.00112.00322,200
Apr 17, 2023119.00119.00114.00117.00117.00120,000
Apr 14, 2023121.00122.00117.00119.00119.00179,400
Apr 13, 2023123.00124.00120.00121.00121.00370,600
Apr 12, 2023118.00124.00118.00123.00123.001,105,200
Apr 11, 2023114.00121.00110.00118.00118.00917,800
Apr 10, 2023115.00119.00112.00114.00114.00347,800
Apr 06, 2023113.00118.00112.00114.00114.001,235,400
Apr 05, 2023116.00120.00111.00115.00115.00647,000
Apr 04, 2023113.00117.00110.00113.00113.00957,900
Apr 03, 2023107.00113.00106.00113.00113.00364,400
Mar 31, 2023107.00110.00104.00107.00107.00346,200
Mar 30, 2023111.00113.00107.00107.00107.0094,200
Mar 29, 2023104.00112.00104.00111.00111.001,346,100
Mar 28, 2023104.00105.00102.00104.00104.00325,500
Mar 27, 2023101.00108.00101.00104.00104.00580,500
Mar 24, 2023102.00105.00101.00101.00101.00292,500
Mar 21, 2023103.00103.00101.00102.00102.0021,500
Mar 20, 2023104.00105.00101.00101.00101.001,127,800
Mar 17, 2023104.00106.00103.00105.00105.00333,500
Mar 16, 2023108.00115.00102.00105.00105.002,134,900
Mar 15, 2023109.00110.00105.00108.00108.00396,500
Mar 14, 2023111.00111.00106.00106.00106.001,042,100
Mar 13, 2023117.00117.00110.00112.00112.00607,800
Mar 10, 2023111.00117.00108.00117.00117.002,667,600
Mar 09, 2023107.00118.00107.00111.00111.001,144,200
Mar 08, 2023106.00115.00104.00115.00115.003,893,800
Mar 07, 2023103.00109.00103.00105.00105.00948,900
Mar 06, 2023103.00109.00103.00107.00107.00708,900
Mar 03, 2023104.00108.00104.00105.00105.00561,400
Mar 02, 2023104.00111.00104.00107.00107.001,190,700
Mar 01, 2023104.00113.00104.00104.00104.001,849,900
Feb 28, 2023105.00113.00105.00109.00109.00965,800
Feb 27, 2023112.00118.00110.00111.00111.005,823,000
Feb 24, 2023125.00129.00118.00118.00118.0029,718,100
Feb 23, 2023111.00125.00111.00125.00125.0012,169,200
Feb 22, 2023107.00111.00107.00111.00111.003,548,500
Feb 21, 2023110.00121.00110.00114.00114.002,271,000
Feb 20, 2023126.00126.00118.00118.00118.003,410,800
Feb 17, 2023126.00136.00126.00126.00126.0016,216,200
Feb 16, 2023146.00159.00135.00135.00135.0025,443,600
Feb 15, 2023149.00163.00137.00145.00145.0041,790,300
Feb 14, 2023129.00151.00125.00147.00147.0011,360,800
Feb 13, 2023127.00147.00119.00130.00130.0013,323,300
Feb 10, 2023139.00141.00127.00127.00127.003,610,500
Feb 09, 2023103.00138.00103.00136.00136.0025,360,100
Feb 08, 2023110.00110.00101.00104.00104.00693,200
Feb 07, 202399.00120.0097.00108.00108.0010,078,700
Feb 06, 2023100.00100.0096.0099.0099.00164,500
Feb 03, 202398.00102.0095.00100.00100.003,291,500
Feb 02, 202399.0099.0094.0098.0098.00140,900
Feb 01, 202397.00100.0093.0098.0098.001,484,000
Jan 31, 202387.00100.0085.0097.0097.005,874,400
Jan 30, 202388.0090.0087.0087.0087.00464,800
Jan 27, 202386.0090.0086.0088.0088.0022,003,100
Jan 26, 202385.0094.0085.0089.0089.001,835,800
Jan 25, 202390.0095.0085.0085.0085.001,690,600
Jan 24, 202390.0092.0087.0088.0088.00349,700
Jan 20, 202389.0094.0087.0090.0090.00635,000
Jan 19, 202391.0093.0087.0090.0090.00528,500
Jan 18, 202394.0094.0090.0091.0091.00637,700
Jan 17, 202395.0095.0090.0094.0094.00892,000
Jan 16, 202399.0099.0093.0095.0095.001,472,600
Jan 13, 2023101.00101.0094.0098.0098.007,065,400
Jan 12, 202387.00102.0084.00101.00101.0034,019,700
Jan 11, 202388.0089.0085.0085.0085.00169,500
Jan 10, 202386.0089.0086.0089.0089.00338,800
Jan 09, 202390.0091.0086.0089.0089.00839,200
Jan 06, 202383.0093.0080.0090.0090.001,118,900
Jan 05, 202391.0093.0084.0084.0084.003,909,100
Jan 04, 202393.0095.0090.0090.0090.001,378,200
Jan 03, 202393.0095.0092.0093.0093.0084,600
Jan 02, 202390.0095.0089.0093.0093.002,623,000
Dec 30, 202289.0095.0089.0089.0089.00265,800
Dec 29, 202292.0092.0089.0090.0090.00378,400
Dec 28, 202294.0094.0090.0091.0091.00362,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...