Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-07-23 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-07-22 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-07-21 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 455,600 |
| 2026-07-20 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-07-17 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 270,300 |
| 2026-07-16 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 1,123,500 |
| 2026-07-15 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 977,800 |
| 2026-07-14 | 210.00 | 260.00 | 210.00 | 260.00 | 260.00 | 1,320,200 |
| 2026-07-13 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 39,800 |
| 2026-07-10 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 25,200 |
| 2026-07-09 | 204.00 | 218.00 | 204.00 | 208.00 | 208.00 | 113,800 |
| 2026-07-08 | 208.00 | 216.00 | 208.00 | 208.00 | 208.00 | 38,200 |
| 2026-07-07 | 212.00 | 220.00 | 204.00 | 206.00 | 206.00 | 52,300 |
| 2026-07-06 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 43,000 |
| 2026-07-03 | 200.00 | 208.00 | 198.00 | 206.00 | 206.00 | 149,600 |
| 2026-07-02 | 198.00 | 206.00 | 198.00 | 204.00 | 204.00 | 33,800 |
| 2026-07-01 | 210.00 | 210.00 | 197.00 | 202.00 | 202.00 | 40,400 |
| 2026-06-30 | 208.00 | 214.00 | 200.00 | 202.00 | 202.00 | 124,100 |
| 2026-06-29 | 218.00 | 220.00 | 200.00 | 206.00 | 206.00 | 65,600 |
| 2026-06-26 | 222.00 | 222.00 | 208.00 | 218.00 | 218.00 | 29,800 |
| 2026-06-25 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 27,300 |
| 2026-06-24 | 220.00 | 228.00 | 212.00 | 214.00 | 214.00 | 10,500 |
| 2026-06-23 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | 49,700 |
| 2026-06-22 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 76,100 |
| 2026-06-19 | 214.00 | 220.00 | 212.00 | 218.00 | 218.00 | 66,100 |
| 2026-06-18 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 36,100 |
| 2026-06-17 | 218.00 | 222.00 | 210.00 | 220.00 | 220.00 | 77,100 |
| 2026-06-16 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-06-15 | 230.00 | 230.00 | 214.00 | 218.00 | 218.00 | 73,900 |
| 2026-06-12 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | 195,700 |
| 2026-06-11 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 19,700 |
| 2026-06-10 | 212.00 | 226.00 | 208.00 | 218.00 | 218.00 | 66,600 |
| 2026-06-09 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 90,000 |
| 2026-06-08 | 214.00 | 222.00 | 202.00 | 212.00 | 212.00 | 125,000 |
| 2026-06-05 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | 69,500 |
| 2026-06-04 | 208.00 | 258.00 | 208.00 | 218.00 | 218.00 | 524,800 |
| 2026-06-03 | 234.00 | 234.00 | 196.00 | 212.00 | 212.00 | 291,000 |
| 2026-06-02 | 280.00 | 290.00 | 224.00 | 230.00 | 230.00 | 1,853,000 |
| 2026-06-01 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-05-29 | 218.00 | 262.00 | 202.00 | 238.00 | 238.00 | 1,183,900 |
| 2026-05-28 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-05-27 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-05-26 | 230.00 | 232.00 | 210.00 | 218.00 | 218.00 | 339,200 |
| 2026-05-25 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | 33,000 |
| 2026-05-22 | 230.00 | 240.00 | 228.00 | 228.00 | 228.00 | 35,600 |
| 2026-05-21 | 246.00 | 262.00 | 228.00 | 230.00 | 230.00 | 137,500 |
| 2026-05-20 | 240.00 | 276.00 | 228.00 | 240.00 | 240.00 | 1,414,000 |
| 2026-05-19 | 230.00 | 276.00 | 222.00 | 240.00 | 240.00 | 1,211,500 |
| 2026-05-18 | 240.00 | 240.00 | 220.00 | 230.00 | 230.00 | 107,600 |
| 2026-05-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-13 | 240.00 | 254.00 | 220.00 | 240.00 | 240.00 | 87,000 |
| 2026-05-12 | 246.00 | 260.00 | 228.00 | 240.00 | 240.00 | 138,500 |
| 2026-05-11 | 236.00 | 268.00 | 226.00 | 238.00 | 238.00 | 299,800 |
| 2026-05-08 | 244.00 | 244.00 | 236.00 | 242.00 | 242.00 | 35,300 |
| 2026-05-07 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 93,300 |
| 2026-05-06 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 87,800 |
| 2026-05-05 | 244.00 | 270.00 | 236.00 | 246.00 | 246.00 | 208,400 |
| 2026-05-04 | 240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 43,000 |
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.