Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 200 |
| 2023-08-03 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2023-08-02 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2023-08-01 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2023-07-31 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 800 |
| 2023-07-28 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 300 |
| 2023-07-27 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 400 |
| 2023-07-26 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 800 |
| 2023-07-25 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 300 |
| 2023-07-24 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 700 |
| 2023-07-21 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 200 |
| 2023-07-20 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2023-07-18 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 100 |
| 2023-07-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 2023-07-14 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-07-13 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-07-12 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 300 |
| 2023-07-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 500 |
| 2023-07-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 800 |
| 2023-07-07 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 400 |
| 2023-07-06 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 3,800 |
| 2023-07-05 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 300 |
| 2023-07-04 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 400 |
| 2023-07-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 500 |
| 2023-06-27 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 200 |
| 2023-06-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,200 |
| 2023-06-23 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-06-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-06-21 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-06-20 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-06-19 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-06-16 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 300 |
| 2023-06-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-06-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-06-13 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 300 |
| 2023-06-12 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 100 |
| 2023-06-09 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 300 |
| 2023-06-08 | 264.00 | 264.00 | 240.00 | 240.00 | 240.00 | 1,600 |
| 2023-06-07 | 264.00 | 264.00 | 240.00 | 240.00 | 240.00 | 2,900 |
| 2023-06-06 | 268.00 | 268.00 | 232.00 | 250.00 | 250.00 | 1,100 |
| 2023-06-05 | 266.00 | 266.00 | 242.00 | 248.00 | 248.00 | 3,000 |
| 2023-05-31 | 276.00 | 276.00 | 258.00 | 266.00 | 266.00 | 1,000 |
| 2023-05-30 | 258.00 | 282.00 | 250.00 | 276.00 | 276.00 | 42,000 |
| 2023-05-29 | 238.00 | 258.00 | 238.00 | 258.00 | 258.00 | 17,800 |
| 2023-05-26 | 230.00 | 252.00 | 214.00 | 236.00 | 236.00 | 18,700 |
| 2023-05-25 | 206.00 | 230.00 | 202.00 | 230.00 | 230.00 | 2,500 |
| 2023-05-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,200 |
| 2023-05-23 | 230.00 | 232.00 | 206.00 | 206.00 | 206.00 | 12,400 |
| 2023-05-22 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2023-05-19 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 8,100 |
| 2023-05-17 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 28,300 |
| 2023-05-16 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 1,700 |
| 2023-05-15 | 220.00 | 234.00 | 218.00 | 218.00 | 218.00 | 800 |
| 2023-05-12 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-05-11 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-05-10 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 100 |
| 2023-05-09 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 2,900 |
| 2023-05-08 | 262.00 | 262.00 | 236.00 | 236.00 | 236.00 | 300 |
| 2023-05-05 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 4,200 |
| 2023-05-04 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 300 |
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.