PT Andalan Sakti Primaindo Tbk (ASPI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 193.00 | 193.00 | 186.00 | 190.00 | 190.00 | 6,012,600 |
| 07 May 2024 | 184.00 | 197.00 | 180.00 | 192.00 | 192.00 | 17,852,000 |
| 06 May 2024 | 190.00 | 193.00 | 184.00 | 185.00 | 185.00 | 5,262,000 |
| 03 May 2024 | 196.00 | 197.00 | 189.00 | 191.00 | 191.00 | 5,780,700 |
| 02 May 2024 | 187.00 | 196.00 | 186.00 | 196.00 | 196.00 | 9,275,400 |
| 30 Apr 2024 | 173.00 | 190.00 | 166.00 | 187.00 | 187.00 | 22,497,000 |
| 29 Apr 2024 | 178.00 | 178.00 | 168.00 | 172.00 | 172.00 | 16,674,100 |
| 26 Apr 2024 | 171.00 | 178.00 | 166.00 | 178.00 | 178.00 | 6,543,200 |
| 25 Apr 2024 | 158.00 | 171.00 | 157.00 | 171.00 | 171.00 | 7,728,900 |
| 24 Apr 2024 | 146.00 | 159.00 | 145.00 | 158.00 | 158.00 | 7,879,400 |
| 23 Apr 2024 | 137.00 | 146.00 | 133.00 | 146.00 | 146.00 | 13,416,300 |
| 22 Apr 2024 | 144.00 | 144.00 | 136.00 | 137.00 | 137.00 | 12,135,900 |
| 19 Apr 2024 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | 6,787,300 |
| 18 Apr 2024 | 149.00 | 154.00 | 149.00 | 151.00 | 151.00 | 3,814,100 |
| 17 Apr 2024 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 1,415,700 |
| 16 Apr 2024 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 532,300 |
| 05 Apr 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 3,300 |
| 04 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 8,100 |
| 03 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 64,600 |
| 02 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 32,300 |
| 01 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 162,200 |
| 28 Mar 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 119,300 |
| 27 Mar 2024 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 480,900 |
| 26 Mar 2024 | 153.00 | 153.00 | 146.00 | 148.00 | 148.00 | 13,044,100 |
| 25 Mar 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 113,700 |
| 22 Mar 2024 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 261,300 |
| 21 Mar 2024 | 142.00 | 150.00 | 142.00 | 147.00 | 147.00 | 9,425,600 |
| 20 Mar 2024 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 738,400 |
| 19 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 9,000 |
| 18 Mar 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 6,200 |
| 15 Mar 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 4,100 |
| 14 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4,500 |
| 13 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 100 |
| 08 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 23,200 |
| 07 Mar 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 1,000 |
| 06 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 22,000 |
| 05 Mar 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 3,500 |
| 04 Mar 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 300 |
| 01 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 100 |
| 29 Feb 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 3,400 |
| 28 Feb 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 205,500 |
| 27 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 8,100 |
| 26 Feb 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 50,100 |
| 23 Feb 2024 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | 83,000 |
| 22 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 100 |
| 21 Feb 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 23,600 |
| 20 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 23,300 |
| 19 Feb 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 9,300 |
| 16 Feb 2024 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 144,200 |
| 15 Feb 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 21,300 |
| 13 Feb 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 208,100 |
| 12 Feb 2024 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 1,782,300 |
| 07 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 500 |
| 06 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 112,800 |
| 05 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 11,000 |
| 02 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 16,300 |
| 01 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 87,600 |
| 31 Jan 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 2,000 |
| 30 Jan 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 26,600 |
| 29 Jan 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 23,800 |
| 26 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 7,800 |
| 25 Jan 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 25,800 |
| 24 Jan 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 347,900 |
| 23 Jan 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 71,900 |
| 22 Jan 2024 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 334,400 |
| 19 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 147,500 |
| 18 Jan 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 244,400 |
| 17 Jan 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 159,300 |
| 16 Jan 2024 | 134.00 | 141.00 | 134.00 | 141.00 | 141.00 | 1,403,500 |
| 15 Jan 2024 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 5,900 |
| 12 Jan 2024 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | 3,000 |
| 11 Jan 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 216,700 |
| 10 Jan 2024 | 133.00 | 135.00 | 128.00 | 134.00 | 134.00 | 1,316,400 |
| 09 Jan 2024 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | 867,800 |
| 08 Jan 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 647,700 |
| 05 Jan 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 545,200 |
| 04 Jan 2024 | 152.00 | 158.00 | 137.00 | 140.00 | 140.00 | 34,214,000 |
| 03 Jan 2024 | 137.00 | 152.00 | 137.00 | 151.00 | 151.00 | 19,706,000 |
| 02 Jan 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 82,500 |
| 29 Dec 2023 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 290,700 |
| 28 Dec 2023 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | 218,100 |
| 27 Dec 2023 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 296,200 |
| 22 Dec 2023 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 274,500 |
| 21 Dec 2023 | 140.00 | 141.00 | 135.00 | 141.00 | 141.00 | 1,117,200 |
| 20 Dec 2023 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 356,200 |
| 19 Dec 2023 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 315,500 |
| 18 Dec 2023 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 25,561,500 |
| 15 Dec 2023 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 38,474,200 |
| 14 Dec 2023 | 142.00 | 146.00 | 141.00 | 142.00 | 142.00 | 20,811,600 |
| 13 Dec 2023 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | 24,769,900 |
| 12 Dec 2023 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 689,700 |
| 11 Dec 2023 | 156.00 | 156.00 | 147.00 | 147.00 | 147.00 | 1,033,200 |
| 08 Dec 2023 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 370,500 |
| 07 Dec 2023 | 177.00 | 177.00 | 154.00 | 155.00 | 155.00 | 2,908,600 |
| 06 Dec 2023 | 175.00 | 178.00 | 174.00 | 178.00 | 178.00 | 501,000 |
| 05 Dec 2023 | 190.00 | 191.00 | 175.00 | 175.00 | 175.00 | 1,944,900 |
| 04 Dec 2023 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 290,400 |
| 01 Dec 2023 | 200.00 | 200.00 | 189.00 | 189.00 | 189.00 | 2,211,100 |
| 30 Nov 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 138,300 |
| 29 Nov 2023 | 214.00 | 216.00 | 199.00 | 200.00 | 200.00 | 1,173,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.