Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 326.00 | 344.00 | 324.00 | 340.00 | 340.00 | 2,900 |
| 2022-05-12 | 336.00 | 360.00 | 326.00 | 326.00 | 326.00 | 11,800 |
| 2022-05-11 | 354.00 | 354.00 | 330.00 | 336.00 | 336.00 | 3,400 |
| 2022-05-10 | 334.00 | 358.00 | 328.00 | 354.00 | 354.00 | 5,300 |
| 2022-05-09 | 340.00 | 356.00 | 328.00 | 334.00 | 334.00 | 8,200 |
| 2022-04-28 | 348.00 | 354.00 | 332.00 | 334.00 | 334.00 | 22,600 |
| 2022-04-27 | 324.00 | 360.00 | 324.00 | 348.00 | 348.00 | 13,300 |
| 2022-04-26 | 354.00 | 356.00 | 330.00 | 332.00 | 332.00 | 16,000 |
| 2022-04-25 | 340.00 | 366.00 | 340.00 | 354.00 | 354.00 | 14,800 |
| 2022-04-22 | 332.00 | 370.00 | 330.00 | 340.00 | 340.00 | 12,300 |
| 2022-04-21 | 324.00 | 364.00 | 324.00 | 330.00 | 330.00 | 117,900 |
| 2022-04-20 | 318.00 | 342.00 | 318.00 | 324.00 | 324.00 | 20,100 |
| 2022-04-19 | 320.00 | 330.00 | 318.00 | 318.00 | 318.00 | 13,200 |
| 2022-04-18 | 312.00 | 342.00 | 308.00 | 320.00 | 320.00 | 12,400 |
| 2022-04-14 | 336.00 | 390.00 | 312.00 | 312.00 | 312.00 | 162,000 |
| 2022-04-13 | 350.00 | 372.00 | 326.00 | 334.00 | 334.00 | 24,600 |
| 2022-04-12 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 1,300 |
| 2022-04-11 | 370.00 | 370.00 | 346.00 | 352.00 | 352.00 | 24,700 |
| 2022-04-08 | 372.00 | 372.00 | 358.00 | 372.00 | 372.00 | 6,000 |
| 2022-04-07 | 374.00 | 374.00 | 356.00 | 372.00 | 372.00 | 34,600 |
| 2022-04-06 | 378.00 | 378.00 | 360.00 | 374.00 | 374.00 | 3,200 |
| 2022-04-05 | 384.00 | 384.00 | 356.00 | 378.00 | 378.00 | 13,800 |
| 2022-04-04 | 362.00 | 370.00 | 360.00 | 370.00 | 370.00 | 16,100 |
| 2022-04-01 | 360.00 | 364.00 | 356.00 | 362.00 | 362.00 | 3,700 |
| 2022-03-31 | 350.00 | 368.00 | 350.00 | 360.00 | 360.00 | 3,400 |
| 2022-03-30 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 500 |
| 2022-03-29 | 368.00 | 368.00 | 350.00 | 368.00 | 368.00 | 1,900 |
| 2022-03-28 | 368.00 | 368.00 | 350.00 | 368.00 | 368.00 | 4,000 |
| 2022-03-25 | 372.00 | 372.00 | 354.00 | 368.00 | 368.00 | 4,400 |
| 2022-03-24 | 372.00 | 372.00 | 356.00 | 372.00 | 372.00 | 11,700 |
| 2022-03-23 | 368.00 | 372.00 | 352.00 | 372.00 | 372.00 | 7,400 |
| 2022-03-22 | 354.00 | 372.00 | 352.00 | 352.00 | 352.00 | 12,700 |
| 2022-03-21 | 358.00 | 370.00 | 352.00 | 354.00 | 354.00 | 3,100 |
| 2022-03-18 | 362.00 | 362.00 | 358.00 | 358.00 | 358.00 | 6,100 |
| 2022-03-17 | 374.00 | 374.00 | 358.00 | 360.00 | 360.00 | 61,000 |
| 2022-03-16 | 378.00 | 400.00 | 350.00 | 374.00 | 374.00 | 24,300 |
| 2022-03-15 | 360.00 | 390.00 | 360.00 | 376.00 | 376.00 | 6,100 |
| 2022-03-14 | 372.00 | 390.00 | 360.00 | 370.00 | 370.00 | 3,200 |
| 2022-03-11 | 372.00 | 372.00 | 360.00 | 372.00 | 372.00 | 900 |
| 2022-03-10 | 372.00 | 374.00 | 372.00 | 372.00 | 372.00 | 6,300 |
| 2022-03-09 | 370.00 | 400.00 | 358.00 | 374.00 | 374.00 | 10,400 |
| 2022-03-08 | 380.00 | 380.00 | 358.00 | 362.00 | 362.00 | 6,500 |
| 2022-03-07 | 386.00 | 386.00 | 358.00 | 380.00 | 380.00 | 17,400 |
| 2022-03-04 | 358.00 | 460.00 | 358.00 | 372.00 | 372.00 | 39,500 |
| 2022-03-02 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | 1,300 |
| 2022-03-01 | 356.00 | 378.00 | 352.00 | 374.00 | 374.00 | 6,500 |
| 2022-02-25 | 376.00 | 398.00 | 356.00 | 376.00 | 376.00 | 7,200 |
| 2022-02-24 | 368.00 | 412.00 | 354.00 | 376.00 | 376.00 | 52,000 |
| 2022-02-23 | 374.00 | 374.00 | 352.00 | 368.00 | 368.00 | 8,800 |
| 2022-02-22 | 376.00 | 464.00 | 350.00 | 374.00 | 374.00 | 77,900 |
| 2022-02-21 | 358.00 | 398.00 | 350.00 | 376.00 | 376.00 | 96,100 |
| 2022-02-18 | 366.00 | 366.00 | 342.00 | 358.00 | 358.00 | 94,200 |
| 2022-02-17 | 366.00 | 366.00 | 348.00 | 366.00 | 366.00 | 14,300 |
| 2022-02-16 | 358.00 | 370.00 | 346.00 | 366.00 | 366.00 | 6,600 |
| 2022-02-15 | 380.00 | 460.00 | 354.00 | 370.00 | 370.00 | 46,300 |
| 2022-02-14 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 2,800 |
| 2022-02-11 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 14,300 |
| 2022-02-10 | 368.00 | 390.00 | 348.00 | 386.00 | 386.00 | 21,000 |
| 2022-02-09 | 362.00 | 384.00 | 362.00 | 368.00 | 368.00 | 12,600 |
| 2022-02-08 | 368.00 | 370.00 | 350.00 | 362.00 | 362.00 | 4,700 |
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.