Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 515.00 | 620.00 | 498.00 | 580.00 | 580.00 | 2,788,000 |
| 2024-08-06 | 398.00 | 496.00 | 398.00 | 496.00 | 496.00 | 662,200 |
| 2024-08-05 | 456.00 | 456.00 | 394.00 | 398.00 | 398.00 | 198,400 |
| 2024-08-02 | 500.00 | 500.00 | 422.00 | 450.00 | 450.00 | 415,200 |
| 2024-08-01 | 440.00 | 525.00 | 400.00 | 492.00 | 492.00 | 1,641,900 |
| 2024-07-31 | 360.00 | 420.00 | 360.00 | 420.00 | 420.00 | 1,321,400 |
| 2024-07-30 | 280.00 | 336.00 | 280.00 | 336.00 | 336.00 | 453,800 |
| 2024-07-29 | 200.00 | 270.00 | 200.00 | 270.00 | 270.00 | 978,300 |
| 2024-07-26 | 230.00 | 230.00 | 197.00 | 200.00 | 200.00 | 54,700 |
| 2024-07-25 | 230.00 | 238.00 | 230.00 | 236.00 | 236.00 | 12,400 |
| 2024-07-24 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | 5,500 |
| 2024-07-23 | 240.00 | 258.00 | 240.00 | 240.00 | 240.00 | 6,100 |
| 2024-07-22 | 252.00 | 252.00 | 230.00 | 240.00 | 240.00 | 78,400 |
| 2024-07-19 | 272.00 | 272.00 | 252.00 | 252.00 | 252.00 | 65,600 |
| 2024-07-18 | 272.00 | 280.00 | 272.00 | 272.00 | 272.00 | 26,000 |
| 2024-07-17 | 276.00 | 276.00 | 266.00 | 272.00 | 272.00 | 12,700 |
| 2024-07-16 | 276.00 | 296.00 | 256.00 | 276.00 | 276.00 | 80,200 |
| 2024-07-15 | 280.00 | 300.00 | 254.00 | 276.00 | 276.00 | 9,100 |
| 2024-07-12 | 282.00 | 310.00 | 280.00 | 280.00 | 280.00 | 40,200 |
| 2024-07-11 | 300.00 | 332.00 | 260.00 | 282.00 | 282.00 | 275,900 |
| 2024-07-10 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | 52,900 |
| 2024-07-09 | 330.00 | 358.00 | 318.00 | 320.00 | 320.00 | 87,700 |
| 2024-07-08 | 340.00 | 360.00 | 300.00 | 328.00 | 328.00 | 106,900 |
| 2024-07-05 | 360.00 | 380.00 | 324.00 | 340.00 | 340.00 | 226,400 |
| 2024-07-04 | 324.00 | 362.00 | 324.00 | 360.00 | 360.00 | 48,300 |
| 2024-07-03 | 382.00 | 382.00 | 356.00 | 356.00 | 356.00 | 26,600 |
| 2024-07-02 | 334.00 | 402.00 | 334.00 | 394.00 | 394.00 | 153,100 |
| 2024-07-01 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 98,900 |
| 2024-06-28 | 306.00 | 336.00 | 306.00 | 336.00 | 336.00 | 115,700 |
| 2024-06-27 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | 23,900 |
| 2024-06-26 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 6,300 |
| 2024-06-25 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-06-24 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-06-21 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-06-20 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-06-19 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-06-14 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-06-13 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-06-12 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-06-11 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-06-10 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2024-06-07 | 300.00 | 374.00 | 300.00 | 374.00 | 374.00 | 720,200 |
| 2024-06-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-06-05 | 260.00 | 300.00 | 260.00 | 300.00 | 300.00 | 541,300 |
| 2024-06-04 | 178.00 | 240.00 | 178.00 | 240.00 | 240.00 | 12,000 |
| 2024-06-03 | 137.00 | 178.00 | 137.00 | 178.00 | 178.00 | 1,700 |
| 2024-05-31 | 99.000 | 132.00 | 99.000 | 132.00 | 132.00 | 65,900 |
| 2024-05-30 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 72,600 |
| 2024-05-29 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 99,000 |
| 2024-05-28 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 59,800 |
| 2024-05-27 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 84,300 |
| 2024-05-22 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 83,800 |
| 2024-05-21 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 65,900 |
| 2024-05-20 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 100,300 |
| 2024-05-17 | 98.000 | 98.000 | 97.000 | 97.000 | 97.000 | 62,300 |
| 2024-05-16 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 68,700 |
| 2024-05-15 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 81,300 |
| 2024-05-14 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 65,400 |
| 2024-05-13 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 110,000 |
| 2024-05-08 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 72,200 |
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.