Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,580.00 | 1,580.00 | 1,370.00 | 1,370.00 | 1,370.00 | 280,400 |
| 2026-10-15 | 1,665.00 | 1,665.00 | 1,575.00 | 1,610.00 | 1,610.00 | 169,200 |
| 2026-10-14 | 1,735.00 | 1,750.00 | 1,600.00 | 1,665.00 | 1,665.00 | 248,400 |
| 2026-10-13 | 1,680.00 | 1,775.00 | 1,680.00 | 1,685.00 | 1,685.00 | 321,900 |
| 2026-10-12 | 1,800.00 | 1,875.00 | 1,645.00 | 1,680.00 | 1,680.00 | 355,700 |
| 2026-10-09 | 1,865.00 | 1,875.00 | 1,730.00 | 1,795.00 | 1,795.00 | 516,300 |
| 2026-10-08 | 1,825.00 | 2,030.00 | 1,825.00 | 1,840.00 | 1,840.00 | 627,900 |
| 2026-10-07 | 2,030.00 | 2,100.00 | 1,810.00 | 1,825.00 | 1,825.00 | 1,125,800 |
| 2026-10-06 | 2,190.00 | 2,200.00 | 1,830.00 | 2,030.00 | 2,030.00 | 2,554,400 |
| 2026-10-05 | 1,585.00 | 1,935.00 | 1,555.00 | 1,935.00 | 1,935.00 | 2,922,300 |
| 2026-10-02 | 1,655.00 | 1,750.00 | 1,505.00 | 1,550.00 | 1,550.00 | 685,400 |
| 2026-10-01 | 1,830.00 | 1,860.00 | 1,655.00 | 1,655.00 | 1,655.00 | 440,000 |
| 2026-09-30 | 1,700.00 | 2,130.00 | 1,555.00 | 1,800.00 | 1,800.00 | 1,639,800 |
| 2026-09-29 | 1,805.00 | 1,835.00 | 1,525.00 | 1,705.00 | 1,705.00 | 1,075,300 |
| 2026-09-28 | 2,010.00 | 2,010.00 | 1,730.00 | 1,790.00 | 1,790.00 | 952,100 |
| 2026-09-25 | 2,400.00 | 2,480.00 | 2,020.00 | 2,030.00 | 2,030.00 | 868,000 |
| 2026-09-24 | 2,370.00 | 2,690.00 | 2,050.00 | 2,370.00 | 2,370.00 | 2,139,300 |
| 2026-09-23 | 3,010.00 | 3,180.00 | 2,380.00 | 2,380.00 | 2,380.00 | 5,088,900 |
| 2026-09-22 | 2,450.00 | 2,870.00 | 2,430.00 | 2,800.00 | 2,800.00 | 7,024,800 |
| 2026-09-21 | 1,800.00 | 2,300.00 | 1,570.00 | 2,300.00 | 2,300.00 | 3,932,300 |
| 2026-09-18 | 2,000.00 | 2,050.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,087,400 |
| 2026-09-17 | 2,530.00 | 2,530.00 | 2,160.00 | 2,160.00 | 2,160.00 | 1,610,200 |
| 2026-09-16 | 2,750.00 | 2,950.00 | 2,340.00 | 2,530.00 | 2,530.00 | 2,003,900 |
| 2026-09-15 | 2,990.00 | 3,010.00 | 2,230.00 | 2,740.00 | 2,740.00 | 5,178,400 |
| 2026-09-14 | 1,935.00 | 2,410.00 | 1,645.00 | 2,410.00 | 2,410.00 | 3,963,300 |
| 2026-09-11 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 606,900 |
| 2026-09-10 | 1,700.00 | 1,760.00 | 1,700.00 | 1,760.00 | 1,760.00 | 303,900 |
| 2026-09-09 | 1,455.00 | 1,600.00 | 1,455.00 | 1,600.00 | 1,600.00 | 782,600 |
| 2026-09-08 | 1,325.00 | 1,455.00 | 1,325.00 | 1,455.00 | 1,455.00 | 1,097,600 |
| 2026-09-07 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 46,800 |
| 2026-09-04 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 123,400 |
| 2026-09-03 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 175,300 |
| 2026-09-02 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-09-01 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-08-31 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-08-28 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-08-27 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-08-26 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-08-25 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-08-24 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-08-21 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-08-20 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-08-19 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-08-18 | 1,645.00 | 2,000.00 | 1,645.00 | 1,810.00 | 1,810.00 | 4,382,400 |
| 2026-08-17 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2026-08-14 | 1,445.00 | 1,605.00 | 1,365.00 | 1,605.00 | 1,605.00 | 2,822,600 |
| 2026-08-13 | 880.00 | 1,285.00 | 880.00 | 1,285.00 | 1,285.00 | 3,310,100 |
| 2026-08-12 | 1,510.00 | 1,510.00 | 1,030.00 | 1,030.00 | 1,030.00 | 4,075,700 |
| 2026-08-11 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 45,200 |
| 2026-08-10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 73,700 |
| 2026-08-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 314,300 |
| 2026-08-06 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 14,900 |
| 2026-08-05 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 37,900 |
| 2026-08-04 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 62,400 |
| 2026-08-03 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 100,700 |
| 2026-07-31 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-07-30 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-07-29 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-07-28 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-07-27 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.