Canada markets open in 7 hours 9 minutes

PT Andalan Sakti Primaindo Tbk (ASPI.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
97.00-1.00 (-1.02%)
As of 02:08PM WIB. Market open.
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202398.00100.0095.0097.0097.00325,800
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
Dec 27, 202292.0094.0091.0091.0091.001,949,000
Dec 26, 202293.0095.0091.0093.0093.003,782,300
Dec 23, 202293.0095.0093.0093.0093.00996,200
Dec 22, 202296.0097.0093.0094.0094.002,808,900
Dec 21, 202293.0097.0092.0096.0096.004,177,300
Dec 20, 202294.0095.0093.0094.0094.001,497,300
Dec 19, 202294.0096.0092.0094.0094.00786,300
Dec 16, 202295.0097.0093.0096.0096.00612,300
Dec 15, 202296.0097.0093.0094.0094.0011,040,800
Dec 14, 202296.0098.0095.0096.0096.00845,100
Dec 13, 202293.00100.0093.0095.0095.0015,163,800
Dec 12, 202295.00100.0090.0094.0094.001,396,500
Dec 09, 202293.0095.0092.0095.0095.00185,300
Dec 08, 202298.0098.0092.0093.0093.003,133,000
Dec 07, 202299.00100.0096.0098.0098.001,318,300
Dec 06, 2022102.00102.0099.0099.0099.00946,300
Dec 05, 2022102.00103.0099.00102.00102.003,755,800
Dec 02, 2022100.00106.0098.00101.00101.0036,544,600
Dec 01, 2022100.00102.0097.00100.00100.0010,776,300
Nov 30, 202299.00102.0099.00101.00101.00626,600
Nov 29, 202298.00100.0097.0099.0099.00248,200
Nov 28, 2022100.00102.0098.0098.0098.00746,500
Nov 25, 202294.00104.0094.00100.00100.002,788,900
Nov 24, 202297.0097.0095.0096.0096.00226,700
Nov 23, 202299.0099.0095.0097.0097.00827,600
Nov 22, 202296.0097.0094.0095.0095.00227,800
Nov 21, 202296.00100.0095.0096.0096.00876,600
Nov 18, 202295.0097.0093.0096.0096.00304,300
Nov 17, 202294.0095.0091.0095.0095.001,229,400
Nov 16, 2022101.00101.0094.0094.0094.005,306,300
Nov 15, 2022104.00104.00100.00100.00100.001,463,900
Nov 14, 2022103.00105.00101.00103.00103.005,425,600
Nov 11, 202299.00103.0096.00103.00103.004,975,000
Nov 10, 202299.00101.0096.0097.0097.002,324,200
Nov 09, 202293.00101.0092.0099.0099.0016,186,100
Nov 08, 202293.0095.0092.0093.0093.001,259,800
Nov 07, 202294.0094.0092.0093.0093.00208,100
Nov 04, 202294.0097.0092.0092.0092.002,762,600
Nov 03, 202299.0099.0092.0094.0094.00885,600
Nov 02, 202298.0098.0092.0094.0094.002,210,100
Nov 01, 202299.0099.0092.0092.0092.00255,500
Oct 31, 202292.0099.0091.0095.0095.002,869,600
Oct 28, 202293.0095.0092.0092.0092.00425,700
Oct 27, 202296.0096.0090.0094.0094.001,005,800
Oct 26, 202295.0097.0090.0092.0092.004,508,600
Oct 25, 202298.0099.0095.0096.0096.001,077,600
Oct 24, 2022100.00101.0098.0098.0098.001,319,600
Oct 21, 2022101.00101.0098.00100.00100.00705,800
Oct 20, 2022100.00101.0099.00100.00100.00944,200
Oct 19, 2022101.00103.00100.00100.00100.001,247,400
Oct 18, 2022101.00104.00100.00101.00101.00790,300
Oct 17, 2022103.00104.00100.00101.00101.003,329,300
Oct 14, 2022100.00102.0098.00102.00102.004,082,200
Oct 13, 2022100.00101.0099.0099.0099.001,751,200
Oct 12, 2022102.00107.0096.00100.00100.0046,007,800
Oct 11, 202297.00102.0095.00101.00101.005,430,100
Oct 10, 202296.0098.0095.0097.0097.003,150,000
Oct 07, 202298.0099.0096.0097.0097.002,073,600
Oct 06, 2022102.00103.0097.0098.0098.008,299,200
Oct 05, 202298.00103.0097.00101.00101.0013,769,500
Oct 04, 202295.0098.0094.0098.0098.008,338,100
Oct 03, 202294.0097.0092.0095.0095.006,927,600
Sept 30, 202294.0095.0089.0093.0093.0010,150,600
Sept 29, 202298.0098.0094.0094.0094.006,970,200
Sept 28, 202294.0099.0094.0096.0096.0015,960,000
Sept 27, 202294.0097.0093.0094.0094.007,331,900
Sept 26, 2022120.00120.0092.0094.0094.0010,858,600
Sept 23, 202294.00101.0092.0094.0094.0051,038,000
Sept 22, 202289.00101.0089.0091.0091.0022,962,500
Sept 21, 202297.0098.0091.0091.0091.0028,329,100
Sept 20, 202296.00121.0094.0096.0096.00197,675,500
Sept 19, 202296.0097.0094.0096.0096.002,509,500
Sept 16, 202298.00105.0094.0094.0094.0017,648,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...