PT Andalan Sakti Primaindo Tbk (ASPI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 02:08PM WIB. Market open.
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 98.00 | 100.00 | 95.00 | 97.00 | 97.00 | 325,800 |
| 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 |
| Dec 27, 2022 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | 1,949,000 |
| Dec 26, 2022 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 3,782,300 |
| Dec 23, 2022 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | 996,200 |
| Dec 22, 2022 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | 2,808,900 |
| Dec 21, 2022 | 93.00 | 97.00 | 92.00 | 96.00 | 96.00 | 4,177,300 |
| Dec 20, 2022 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1,497,300 |
| Dec 19, 2022 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 786,300 |
| Dec 16, 2022 | 95.00 | 97.00 | 93.00 | 96.00 | 96.00 | 612,300 |
| Dec 15, 2022 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | 11,040,800 |
| Dec 14, 2022 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 845,100 |
| Dec 13, 2022 | 93.00 | 100.00 | 93.00 | 95.00 | 95.00 | 15,163,800 |
| Dec 12, 2022 | 95.00 | 100.00 | 90.00 | 94.00 | 94.00 | 1,396,500 |
| Dec 09, 2022 | 93.00 | 95.00 | 92.00 | 95.00 | 95.00 | 185,300 |
| Dec 08, 2022 | 98.00 | 98.00 | 92.00 | 93.00 | 93.00 | 3,133,000 |
| Dec 07, 2022 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | 1,318,300 |
| Dec 06, 2022 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | 946,300 |
| Dec 05, 2022 | 102.00 | 103.00 | 99.00 | 102.00 | 102.00 | 3,755,800 |
| Dec 02, 2022 | 100.00 | 106.00 | 98.00 | 101.00 | 101.00 | 36,544,600 |
| Dec 01, 2022 | 100.00 | 102.00 | 97.00 | 100.00 | 100.00 | 10,776,300 |
| Nov 30, 2022 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 626,600 |
| Nov 29, 2022 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 248,200 |
| Nov 28, 2022 | 100.00 | 102.00 | 98.00 | 98.00 | 98.00 | 746,500 |
| Nov 25, 2022 | 94.00 | 104.00 | 94.00 | 100.00 | 100.00 | 2,788,900 |
| Nov 24, 2022 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | 226,700 |
| Nov 23, 2022 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | 827,600 |
| Nov 22, 2022 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | 227,800 |
| Nov 21, 2022 | 96.00 | 100.00 | 95.00 | 96.00 | 96.00 | 876,600 |
| Nov 18, 2022 | 95.00 | 97.00 | 93.00 | 96.00 | 96.00 | 304,300 |
| Nov 17, 2022 | 94.00 | 95.00 | 91.00 | 95.00 | 95.00 | 1,229,400 |
| Nov 16, 2022 | 101.00 | 101.00 | 94.00 | 94.00 | 94.00 | 5,306,300 |
| Nov 15, 2022 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 1,463,900 |
| Nov 14, 2022 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 5,425,600 |
| Nov 11, 2022 | 99.00 | 103.00 | 96.00 | 103.00 | 103.00 | 4,975,000 |
| Nov 10, 2022 | 99.00 | 101.00 | 96.00 | 97.00 | 97.00 | 2,324,200 |
| Nov 09, 2022 | 93.00 | 101.00 | 92.00 | 99.00 | 99.00 | 16,186,100 |
| Nov 08, 2022 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1,259,800 |
| Nov 07, 2022 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | 208,100 |
| Nov 04, 2022 | 94.00 | 97.00 | 92.00 | 92.00 | 92.00 | 2,762,600 |
| Nov 03, 2022 | 99.00 | 99.00 | 92.00 | 94.00 | 94.00 | 885,600 |
| Nov 02, 2022 | 98.00 | 98.00 | 92.00 | 94.00 | 94.00 | 2,210,100 |
| Nov 01, 2022 | 99.00 | 99.00 | 92.00 | 92.00 | 92.00 | 255,500 |
| Oct 31, 2022 | 92.00 | 99.00 | 91.00 | 95.00 | 95.00 | 2,869,600 |
| Oct 28, 2022 | 93.00 | 95.00 | 92.00 | 92.00 | 92.00 | 425,700 |
| Oct 27, 2022 | 96.00 | 96.00 | 90.00 | 94.00 | 94.00 | 1,005,800 |
| Oct 26, 2022 | 95.00 | 97.00 | 90.00 | 92.00 | 92.00 | 4,508,600 |
| Oct 25, 2022 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | 1,077,600 |
| Oct 24, 2022 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | 1,319,600 |
| Oct 21, 2022 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | 705,800 |
| Oct 20, 2022 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 944,200 |
| Oct 19, 2022 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,247,400 |
| Oct 18, 2022 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | 790,300 |
| Oct 17, 2022 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 3,329,300 |
| Oct 14, 2022 | 100.00 | 102.00 | 98.00 | 102.00 | 102.00 | 4,082,200 |
| Oct 13, 2022 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | 1,751,200 |
| Oct 12, 2022 | 102.00 | 107.00 | 96.00 | 100.00 | 100.00 | 46,007,800 |
| Oct 11, 2022 | 97.00 | 102.00 | 95.00 | 101.00 | 101.00 | 5,430,100 |
| Oct 10, 2022 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 3,150,000 |
| Oct 07, 2022 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 2,073,600 |
| Oct 06, 2022 | 102.00 | 103.00 | 97.00 | 98.00 | 98.00 | 8,299,200 |
| Oct 05, 2022 | 98.00 | 103.00 | 97.00 | 101.00 | 101.00 | 13,769,500 |
| Oct 04, 2022 | 95.00 | 98.00 | 94.00 | 98.00 | 98.00 | 8,338,100 |
| Oct 03, 2022 | 94.00 | 97.00 | 92.00 | 95.00 | 95.00 | 6,927,600 |
| Sept 30, 2022 | 94.00 | 95.00 | 89.00 | 93.00 | 93.00 | 10,150,600 |
| Sept 29, 2022 | 98.00 | 98.00 | 94.00 | 94.00 | 94.00 | 6,970,200 |
| Sept 28, 2022 | 94.00 | 99.00 | 94.00 | 96.00 | 96.00 | 15,960,000 |
| Sept 27, 2022 | 94.00 | 97.00 | 93.00 | 94.00 | 94.00 | 7,331,900 |
| Sept 26, 2022 | 120.00 | 120.00 | 92.00 | 94.00 | 94.00 | 10,858,600 |
| Sept 23, 2022 | 94.00 | 101.00 | 92.00 | 94.00 | 94.00 | 51,038,000 |
| Sept 22, 2022 | 89.00 | 101.00 | 89.00 | 91.00 | 91.00 | 22,962,500 |
| Sept 21, 2022 | 97.00 | 98.00 | 91.00 | 91.00 | 91.00 | 28,329,100 |
| Sept 20, 2022 | 96.00 | 121.00 | 94.00 | 96.00 | 96.00 | 197,675,500 |
| Sept 19, 2022 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 2,509,500 |
| Sept 16, 2022 | 98.00 | 105.00 | 94.00 | 94.00 | 94.00 | 17,648,300 |
| *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.
