Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 316.00 | 316.00 | 304.00 | 304.00 | 304.00 | 300 |
| 2022-08-08 | 302.00 | 322.00 | 302.00 | 316.00 | 316.00 | 2,500 |
| 2022-08-05 | 312.00 | 314.00 | 312.00 | 312.00 | 312.00 | 500 |
| 2022-08-04 | 314.00 | 314.00 | 302.00 | 314.00 | 314.00 | 800 |
| 2022-08-03 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 2,300 |
| 2022-08-02 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 500 |
| 2022-08-01 | 314.00 | 322.00 | 314.00 | 316.00 | 316.00 | 17,800 |
| 2022-07-29 | 302.00 | 316.00 | 300.00 | 314.00 | 314.00 | 2,400 |
| 2022-07-28 | 290.00 | 306.00 | 290.00 | 302.00 | 302.00 | 2,700 |
| 2022-07-27 | 298.00 | 322.00 | 290.00 | 290.00 | 290.00 | 35,900 |
| 2022-07-26 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | 5,600 |
| 2022-07-25 | 302.00 | 316.00 | 284.00 | 298.00 | 298.00 | 13,700 |
| 2022-07-22 | 286.00 | 302.00 | 286.00 | 302.00 | 302.00 | 4,100 |
| 2022-07-21 | 296.00 | 298.00 | 280.00 | 294.00 | 294.00 | 2,800 |
| 2022-07-20 | 300.00 | 300.00 | 282.00 | 298.00 | 298.00 | 1,900 |
| 2022-07-19 | 302.00 | 302.00 | 284.00 | 300.00 | 300.00 | 1,500 |
| 2022-07-18 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2,400 |
| 2022-07-15 | 288.00 | 310.00 | 288.00 | 302.00 | 302.00 | 13,600 |
| 2022-07-14 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 3,600 |
| 2022-07-13 | 282.00 | 302.00 | 282.00 | 296.00 | 296.00 | 6,600 |
| 2022-07-12 | 302.00 | 302.00 | 282.00 | 286.00 | 286.00 | 9,900 |
| 2022-07-11 | 282.00 | 304.00 | 264.00 | 282.00 | 282.00 | 74,100 |
| 2022-07-08 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 18,400 |
| 2022-07-07 | 310.00 | 310.00 | 296.00 | 296.00 | 296.00 | 7,300 |
| 2022-07-06 | 314.00 | 314.00 | 300.00 | 308.00 | 308.00 | 58,000 |
| 2022-07-05 | 336.00 | 336.00 | 314.00 | 314.00 | 314.00 | 28,700 |
| 2022-07-04 | 312.00 | 344.00 | 308.00 | 336.00 | 336.00 | 7,100 |
| 2022-07-01 | 326.00 | 326.00 | 316.00 | 316.00 | 316.00 | 1,300 |
| 2022-06-30 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 500 |
| 2022-06-29 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 700 |
| 2022-06-28 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 400 |
| 2022-06-27 | 322.00 | 324.00 | 318.00 | 324.00 | 324.00 | 900 |
| 2022-06-24 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 2,100 |
| 2022-06-23 | 324.00 | 338.00 | 318.00 | 318.00 | 318.00 | 2,200 |
| 2022-06-22 | 324.00 | 328.00 | 324.00 | 324.00 | 324.00 | 1,500 |
| 2022-06-21 | 324.00 | 324.00 | 320.00 | 324.00 | 324.00 | 8,500 |
| 2022-06-20 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 2,000 |
| 2022-06-17 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1,800 |
| 2022-06-16 | 338.00 | 338.00 | 318.00 | 320.00 | 320.00 | 6,300 |
| 2022-06-15 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| 2022-06-14 | 316.00 | 340.00 | 316.00 | 340.00 | 340.00 | 18,200 |
| 2022-06-13 | 320.00 | 340.00 | 320.00 | 338.00 | 338.00 | 2,700 |
| 2022-06-10 | 336.00 | 336.00 | 318.00 | 320.00 | 320.00 | 9,700 |
| 2022-06-09 | 310.00 | 340.00 | 310.00 | 336.00 | 336.00 | 64,100 |
| 2022-06-08 | 332.00 | 332.00 | 314.00 | 314.00 | 314.00 | 5,300 |
| 2022-06-07 | 330.00 | 340.00 | 318.00 | 332.00 | 332.00 | 13,000 |
| 2022-06-06 | 328.00 | 340.00 | 320.00 | 340.00 | 340.00 | 12,200 |
| 2022-06-03 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1,900 |
| 2022-06-02 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | 7,300 |
| 2022-05-31 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 5,100 |
| 2022-05-30 | 338.00 | 350.00 | 338.00 | 340.00 | 340.00 | 5,700 |
| 2022-05-27 | 330.00 | 332.00 | 326.00 | 332.00 | 332.00 | 13,400 |
| 2022-05-25 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 400 |
| 2022-05-24 | 330.00 | 354.00 | 326.00 | 330.00 | 330.00 | 3,700 |
| 2022-05-23 | 352.00 | 352.00 | 330.00 | 330.00 | 330.00 | 3,300 |
| 2022-05-20 | 334.00 | 358.00 | 334.00 | 354.00 | 354.00 | 1,000 |
| 2022-05-19 | 328.00 | 358.00 | 328.00 | 334.00 | 334.00 | 4,600 |
| 2022-05-18 | 326.00 | 344.00 | 326.00 | 332.00 | 332.00 | 2,400 |
| 2022-05-17 | 340.00 | 360.00 | 320.00 | 326.00 | 326.00 | 5,200 |
| 2022-05-13 | 326.00 | 344.00 | 324.00 | 340.00 | 340.00 | 2,900 |
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.