Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 400 |
| 2023-01-25 | 282.00 | 288.00 | 278.00 | 288.00 | 288.00 | 1,400 |
| 2023-01-24 | 272.00 | 282.00 | 272.00 | 282.00 | 282.00 | 300 |
| 2023-01-20 | 272.00 | 288.00 | 272.00 | 276.00 | 276.00 | 1,300 |
| 2023-01-19 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 3,400 |
| 2023-01-18 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | 2,600 |
| 2023-01-17 | 254.00 | 278.00 | 254.00 | 276.00 | 276.00 | 5,000 |
| 2023-01-16 | 264.00 | 272.00 | 256.00 | 272.00 | 272.00 | 6,900 |
| 2023-01-13 | 284.00 | 284.00 | 268.00 | 268.00 | 268.00 | 7,200 |
| 2023-01-12 | 282.00 | 286.00 | 262.00 | 270.00 | 270.00 | 4,900 |
| 2023-01-11 | 266.00 | 286.00 | 264.00 | 280.00 | 280.00 | 5,500 |
| 2023-01-10 | 284.00 | 284.00 | 264.00 | 282.00 | 282.00 | 7,700 |
| 2023-01-09 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 6,400 |
| 2023-01-06 | 284.00 | 288.00 | 270.00 | 270.00 | 270.00 | 2,200 |
| 2023-01-05 | 276.00 | 286.00 | 274.00 | 284.00 | 284.00 | 2,600 |
| 2023-01-04 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 300 |
| 2023-01-03 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 1,900 |
| 2023-01-02 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 4,600 |
| 2022-12-30 | 286.00 | 286.00 | 274.00 | 278.00 | 278.00 | 10,600 |
| 2022-12-29 | 274.00 | 296.00 | 274.00 | 294.00 | 294.00 | 2,100 |
| 2022-12-28 | 284.00 | 304.00 | 284.00 | 284.00 | 284.00 | 13,700 |
| 2022-12-27 | 306.00 | 324.00 | 284.00 | 284.00 | 284.00 | 23,200 |
| 2022-12-26 | 286.00 | 302.00 | 280.00 | 302.00 | 302.00 | 26,700 |
| 2022-12-23 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 700 |
| 2022-12-22 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 500 |
| 2022-12-21 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-12-20 | 284.00 | 284.00 | 272.00 | 280.00 | 280.00 | 300 |
| 2022-12-19 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 300 |
| 2022-12-16 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 800 |
| 2022-12-15 | 268.00 | 294.00 | 268.00 | 274.00 | 274.00 | 3,400 |
| 2022-12-14 | 276.00 | 286.00 | 268.00 | 268.00 | 268.00 | 7,200 |
| 2022-12-13 | 266.00 | 288.00 | 266.00 | 288.00 | 288.00 | 7,200 |
| 2022-12-12 | 284.00 | 290.00 | 284.00 | 284.00 | 284.00 | 4,500 |
| 2022-12-09 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 1,600 |
| 2022-12-08 | 292.00 | 292.00 | 276.00 | 290.00 | 290.00 | 3,900 |
| 2022-12-07 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2022-12-06 | 294.00 | 294.00 | 276.00 | 292.00 | 292.00 | 3,200 |
| 2022-12-05 | 292.00 | 300.00 | 276.00 | 294.00 | 294.00 | 3,100 |
| 2022-12-02 | 284.00 | 296.00 | 284.00 | 292.00 | 292.00 | 3,300 |
| 2022-12-01 | 286.00 | 304.00 | 284.00 | 284.00 | 284.00 | 15,800 |
| 2022-11-30 | 326.00 | 326.00 | 304.00 | 304.00 | 304.00 | 8,100 |
| 2022-11-29 | 350.00 | 350.00 | 326.00 | 326.00 | 326.00 | 14,500 |
| 2022-11-28 | 296.00 | 350.00 | 296.00 | 350.00 | 350.00 | 6,700 |
| 2022-11-25 | 296.00 | 296.00 | 288.00 | 296.00 | 296.00 | 500 |
| 2022-11-24 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 3,500 |
| 2022-11-23 | 290.00 | 290.00 | 282.00 | 286.00 | 286.00 | 4,800 |
| 2022-11-22 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 500 |
| 2022-11-21 | 284.00 | 294.00 | 284.00 | 284.00 | 284.00 | 1,400 |
| 2022-11-18 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 1,400 |
| 2022-11-17 | 298.00 | 298.00 | 286.00 | 288.00 | 288.00 | 4,400 |
| 2022-11-16 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 100 |
| 2022-11-15 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 700 |
| 2022-11-14 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2,600 |
| 2022-11-11 | 300.00 | 300.00 | 284.00 | 284.00 | 284.00 | 4,000 |
| 2022-11-10 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 900 |
| 2022-11-09 | 286.00 | 298.00 | 286.00 | 296.00 | 296.00 | 1,000 |
| 2022-11-08 | 302.00 | 302.00 | 284.00 | 284.00 | 284.00 | 13,500 |
| 2022-11-07 | 290.00 | 302.00 | 290.00 | 298.00 | 298.00 | 1,100 |
| 2022-11-04 | 298.00 | 306.00 | 284.00 | 304.00 | 304.00 | 8,300 |
| 2022-11-03 | 286.00 | 300.00 | 286.00 | 298.00 | 298.00 | 13,800 |
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.