ASPI.JK - PT Andalan Sakti Primaindo Tbk
Jakarta - Jakarta Delayed Price. Currency in IDR
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 166.00 | 174.00 | 160.00 | 173.00 | 173.00 | 3,030,700 |
| May 30, 2023 | 150.00 | 166.00 | 145.00 | 165.00 | 165.00 | 5,930,300 |
| May 29, 2023 | 141.00 | 150.00 | 141.00 | 147.00 | 147.00 | 2,218,300 |
| May 26, 2023 | 134.00 | 146.00 | 129.00 | 141.00 | 141.00 | 1,927,400 |
| May 25, 2023 | 132.00 | 137.00 | 127.00 | 131.00 | 131.00 | 194,300 |
| May 24, 2023 | 130.00 | 139.00 | 125.00 | 132.00 | 132.00 | 3,326,200 |
| May 23, 2023 | 125.00 | 133.00 | 119.00 | 127.00 | 127.00 | 2,860,100 |
| May 22, 2023 | 118.00 | 126.00 | 113.00 | 125.00 | 125.00 | 1,449,100 |
| May 19, 2023 | 108.00 | 118.00 | 108.00 | 118.00 | 118.00 | 1,203,900 |
| May 17, 2023 | 109.00 | 113.00 | 108.00 | 108.00 | 108.00 | 219,600 |
| May 16, 2023 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 264,100 |
| May 15, 2023 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 14,100 |
| May 12, 2023 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 285,600 |
| May 11, 2023 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 161,900 |
| May 10, 2023 | 109.00 | 113.00 | 108.00 | 113.00 | 113.00 | 168,600 |
| May 09, 2023 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 33,818,700 |
| May 08, 2023 | 110.00 | 115.00 | 108.00 | 110.00 | 110.00 | 177,800 |
| May 05, 2023 | 114.00 | 118.00 | 109.00 | 110.00 | 110.00 | 904,100 |
| May 04, 2023 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 29,188,200 |
| May 03, 2023 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 238,600 |
| May 02, 2023 | 113.00 | 121.00 | 112.00 | 116.00 | 116.00 | 388,800 |
| Apr 28, 2023 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 715,900 |
| Apr 27, 2023 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 112,700 |
| Apr 26, 2023 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 315,600 |
| Apr 18, 2023 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 322,200 |
| Apr 17, 2023 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | 120,000 |
| Apr 14, 2023 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 179,400 |
| Apr 13, 2023 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 370,600 |
| Apr 12, 2023 | 118.00 | 124.00 | 118.00 | 123.00 | 123.00 | 1,105,200 |
| Apr 11, 2023 | 114.00 | 121.00 | 110.00 | 118.00 | 118.00 | 917,800 |
| Apr 10, 2023 | 115.00 | 119.00 | 112.00 | 114.00 | 114.00 | 347,800 |
| Apr 06, 2023 | 113.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1,235,400 |
| Apr 05, 2023 | 116.00 | 120.00 | 111.00 | 115.00 | 115.00 | 647,000 |
| Apr 04, 2023 | 113.00 | 117.00 | 110.00 | 113.00 | 113.00 | 957,900 |
| Apr 03, 2023 | 107.00 | 113.00 | 106.00 | 113.00 | 113.00 | 364,400 |
| Mar 31, 2023 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | 346,200 |
| Mar 30, 2023 | 111.00 | 113.00 | 107.00 | 107.00 | 107.00 | 94,200 |
| Mar 29, 2023 | 104.00 | 112.00 | 104.00 | 111.00 | 111.00 | 1,346,100 |
| Mar 28, 2023 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 325,500 |
| Mar 27, 2023 | 101.00 | 108.00 | 101.00 | 104.00 | 104.00 | 580,500 |
| Mar 24, 2023 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 292,500 |
| Mar 21, 2023 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 21,500 |
| Mar 20, 2023 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 1,127,800 |
| Mar 17, 2023 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 333,500 |
| Mar 16, 2023 | 108.00 | 115.00 | 102.00 | 105.00 | 105.00 | 2,134,900 |
| Mar 15, 2023 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 396,500 |
| Mar 14, 2023 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 1,042,100 |
| Mar 13, 2023 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 607,800 |
| Mar 10, 2023 | 111.00 | 117.00 | 108.00 | 117.00 | 117.00 | 2,667,600 |
| Mar 09, 2023 | 107.00 | 118.00 | 107.00 | 111.00 | 111.00 | 1,144,200 |
| Mar 08, 2023 | 106.00 | 115.00 | 104.00 | 115.00 | 115.00 | 3,893,800 |
| Mar 07, 2023 | 103.00 | 109.00 | 103.00 | 105.00 | 105.00 | 948,900 |
| Mar 06, 2023 | 103.00 | 109.00 | 103.00 | 107.00 | 107.00 | 708,900 |
| Mar 03, 2023 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 561,400 |
| Mar 02, 2023 | 104.00 | 111.00 | 104.00 | 107.00 | 107.00 | 1,190,700 |
| Mar 01, 2023 | 104.00 | 113.00 | 104.00 | 104.00 | 104.00 | 1,849,900 |
| Feb 28, 2023 | 105.00 | 113.00 | 105.00 | 109.00 | 109.00 | 965,800 |
| Feb 27, 2023 | 112.00 | 118.00 | 110.00 | 111.00 | 111.00 | 5,823,000 |
| Feb 24, 2023 | 125.00 | 129.00 | 118.00 | 118.00 | 118.00 | 29,718,100 |
| Feb 23, 2023 | 111.00 | 125.00 | 111.00 | 125.00 | 125.00 | 12,169,200 |
| Feb 22, 2023 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 3,548,500 |
| Feb 21, 2023 | 110.00 | 121.00 | 110.00 | 114.00 | 114.00 | 2,271,000 |
| Feb 20, 2023 | 126.00 | 126.00 | 118.00 | 118.00 | 118.00 | 3,410,800 |
| Feb 17, 2023 | 126.00 | 136.00 | 126.00 | 126.00 | 126.00 | 16,216,200 |
| Feb 16, 2023 | 146.00 | 159.00 | 135.00 | 135.00 | 135.00 | 25,443,600 |
| Feb 15, 2023 | 149.00 | 163.00 | 137.00 | 145.00 | 145.00 | 41,790,300 |
| Feb 14, 2023 | 129.00 | 151.00 | 125.00 | 147.00 | 147.00 | 11,360,800 |
| Feb 13, 2023 | 127.00 | 147.00 | 119.00 | 130.00 | 130.00 | 13,323,300 |
| Feb 10, 2023 | 139.00 | 141.00 | 127.00 | 127.00 | 127.00 | 3,610,500 |
| Feb 09, 2023 | 103.00 | 138.00 | 103.00 | 136.00 | 136.00 | 25,360,100 |
| Feb 08, 2023 | 110.00 | 110.00 | 101.00 | 104.00 | 104.00 | 693,200 |
| Feb 07, 2023 | 99.00 | 120.00 | 97.00 | 108.00 | 108.00 | 10,078,700 |
| Feb 06, 2023 | 100.00 | 100.00 | 96.00 | 99.00 | 99.00 | 164,500 |
| Feb 03, 2023 | 98.00 | 102.00 | 95.00 | 100.00 | 100.00 | 3,291,500 |
| Feb 02, 2023 | 99.00 | 99.00 | 94.00 | 98.00 | 98.00 | 140,900 |
| Feb 01, 2023 | 97.00 | 100.00 | 93.00 | 98.00 | 98.00 | 1,484,000 |
| Jan 31, 2023 | 87.00 | 100.00 | 85.00 | 97.00 | 97.00 | 5,874,400 |
| Jan 30, 2023 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | 464,800 |
| Jan 27, 2023 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 22,003,100 |
| Jan 26, 2023 | 85.00 | 94.00 | 85.00 | 89.00 | 89.00 | 1,835,800 |
| Jan 25, 2023 | 90.00 | 95.00 | 85.00 | 85.00 | 85.00 | 1,690,600 |
| Jan 24, 2023 | 90.00 | 92.00 | 87.00 | 88.00 | 88.00 | 349,700 |
| Jan 20, 2023 | 89.00 | 94.00 | 87.00 | 90.00 | 90.00 | 635,000 |
| Jan 19, 2023 | 91.00 | 93.00 | 87.00 | 90.00 | 90.00 | 528,500 |
| Jan 18, 2023 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | 637,700 |
| Jan 17, 2023 | 95.00 | 95.00 | 90.00 | 94.00 | 94.00 | 892,000 |
| Jan 16, 2023 | 99.00 | 99.00 | 93.00 | 95.00 | 95.00 | 1,472,600 |
| Jan 13, 2023 | 101.00 | 101.00 | 94.00 | 98.00 | 98.00 | 7,065,400 |
| Jan 12, 2023 | 87.00 | 102.00 | 84.00 | 101.00 | 101.00 | 34,019,700 |
| Jan 11, 2023 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | 169,500 |
| Jan 10, 2023 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 338,800 |
| Jan 09, 2023 | 90.00 | 91.00 | 86.00 | 89.00 | 89.00 | 839,200 |
| Jan 06, 2023 | 83.00 | 93.00 | 80.00 | 90.00 | 90.00 | 1,118,900 |
| Jan 05, 2023 | 91.00 | 93.00 | 84.00 | 84.00 | 84.00 | 3,909,100 |
| Jan 04, 2023 | 93.00 | 95.00 | 90.00 | 90.00 | 90.00 | 1,378,200 |
| Jan 03, 2023 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 84,600 |
| Jan 02, 2023 | 90.00 | 95.00 | 89.00 | 93.00 | 93.00 | 2,623,000 |
| Dec 30, 2022 | 89.00 | 95.00 | 89.00 | 89.00 | 89.00 | 265,800 |
| Dec 29, 2022 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | 378,400 |
| Dec 28, 2022 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | 362,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.