Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 78,500 |
| 2024-05-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 60,100 |
| 2024-05-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 70,000 |
| 2024-05-02 | 96.000 | 96.000 | 95.000 | 95.000 | 95.000 | 54,200 |
| 2024-04-30 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 57,000 |
| 2024-04-29 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 104,800 |
| 2024-04-26 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 116,000 |
| 2024-04-25 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 89,000 |
| 2024-04-24 | 94.000 | 95.000 | 94.000 | 94.000 | 94.000 | 54,000 |
| 2024-04-23 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 77,000 |
| 2024-04-22 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 60,600 |
| 2024-04-19 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 100,000 |
| 2024-04-18 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 82,200 |
| 2024-04-17 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 61,100 |
| 2024-04-16 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 60,500 |
| 2024-04-05 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 75,700 |
| 2024-04-04 | 92.000 | 92.000 | 91.000 | 91.000 | 91.000 | 64,800 |
| 2024-04-03 | 91.000 | 92.000 | 91.000 | 92.000 | 92.000 | 60,700 |
| 2024-04-02 | 90.000 | 91.000 | 90.000 | 91.000 | 91.000 | 61,400 |
| 2024-04-01 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 100,800 |
| 2024-03-28 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 20,300 |
| 2024-03-27 | 86.000 | 88.000 | 86.000 | 88.000 | 88.000 | 30,500 |
| 2024-03-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 20,200 |
| 2024-03-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 100 |
| 2024-03-22 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-03-21 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-03-20 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 300 |
| 2024-03-19 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 400 |
| 2024-03-18 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-03-15 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-03-14 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 100 |
| 2024-03-13 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 200 |
| 2024-03-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-03-07 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-03-06 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-03-05 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 200 |
| 2024-03-04 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-03-01 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-02-29 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-02-28 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 600 |
| 2024-02-27 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,100 |
| 2024-02-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-02-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 100 |
| 2024-02-22 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 100 |
| 2024-02-21 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 700 |
| 2024-02-20 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 100 |
| 2024-02-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-02-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-02-15 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-02-13 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-02-12 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2024-02-07 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 600 |
| 2024-02-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 900 |
| 2024-02-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-02-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2,100 |
| 2024-02-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2024-01-31 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 200 |
| 2024-01-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 600 |
| 2024-01-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 200 |
| 2024-01-26 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
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.