Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 390.00 | 390.00 | 364.00 | 370.00 | 370.00 | 39,400 |
| 2022-02-04 | 362.00 | 452.00 | 362.00 | 390.00 | 390.00 | 34,400 |
| 2022-02-03 | 358.00 | 362.00 | 356.00 | 362.00 | 362.00 | 1,400 |
| 2022-02-02 | 348.00 | 366.00 | 348.00 | 362.00 | 362.00 | 13,000 |
| 2022-01-31 | 348.00 | 360.00 | 348.00 | 356.00 | 356.00 | 3,800 |
| 2022-01-28 | 348.00 | 360.00 | 348.00 | 360.00 | 360.00 | 16,700 |
| 2022-01-27 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 700 |
| 2022-01-26 | 362.00 | 362.00 | 350.00 | 362.00 | 362.00 | 1,300 |
| 2022-01-25 | 348.00 | 366.00 | 348.00 | 362.00 | 362.00 | 4,200 |
| 2022-01-24 | 366.00 | 366.00 | 346.00 | 348.00 | 348.00 | 3,000 |
| 2022-01-21 | 356.00 | 374.00 | 346.00 | 364.00 | 364.00 | 10,000 |
| 2022-01-20 | 344.00 | 362.00 | 344.00 | 358.00 | 358.00 | 10,500 |
| 2022-01-19 | 360.00 | 362.00 | 344.00 | 344.00 | 344.00 | 900 |
| 2022-01-18 | 364.00 | 364.00 | 354.00 | 362.00 | 362.00 | 3,200 |
| 2022-01-17 | 350.00 | 366.00 | 350.00 | 362.00 | 362.00 | 37,700 |
| 2022-01-14 | 346.00 | 358.00 | 346.00 | 350.00 | 350.00 | 2,700 |
| 2022-01-13 | 362.00 | 362.00 | 358.00 | 358.00 | 358.00 | 3,000 |
| 2022-01-12 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2022-01-11 | 380.00 | 380.00 | 348.00 | 362.00 | 362.00 | 74,000 |
| 2022-01-10 | 368.00 | 368.00 | 344.00 | 360.00 | 360.00 | 30,200 |
| 2022-01-07 | 354.00 | 368.00 | 344.00 | 368.00 | 368.00 | 94,900 |
| 2022-01-06 | 368.00 | 368.00 | 354.00 | 354.00 | 354.00 | 1,300 |
| 2022-01-05 | 370.00 | 370.00 | 350.00 | 368.00 | 368.00 | 10,800 |
| 2022-01-04 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | 2,900 |
| 2022-01-03 | 352.00 | 372.00 | 344.00 | 370.00 | 370.00 | 15,300 |
| 2021-12-30 | 350.00 | 372.00 | 350.00 | 368.00 | 368.00 | 3,300 |
| 2021-12-29 | 374.00 | 374.00 | 344.00 | 344.00 | 344.00 | 16,000 |
| 2021-12-28 | 358.00 | 390.00 | 358.00 | 366.00 | 366.00 | 30,700 |
| 2021-12-27 | 360.00 | 370.00 | 348.00 | 360.00 | 360.00 | 4,000 |
| 2021-12-24 | 370.00 | 372.00 | 346.00 | 348.00 | 348.00 | 34,600 |
| 2021-12-23 | 336.00 | 372.00 | 322.00 | 372.00 | 372.00 | 73,900 |
| 2021-12-22 | 320.00 | 348.00 | 320.00 | 336.00 | 336.00 | 12,900 |
| 2021-12-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 800 |
| 2021-12-20 | 324.00 | 324.00 | 314.00 | 322.00 | 322.00 | 1,900 |
| 2021-12-17 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 1,700 |
| 2021-12-16 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1,200 |
| 2021-12-15 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 1,600 |
| 2021-12-14 | 342.00 | 342.00 | 326.00 | 328.00 | 328.00 | 6,000 |
| 2021-12-13 | 326.00 | 342.00 | 326.00 | 342.00 | 342.00 | 1,300 |
| 2021-12-10 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | 16,000 |
| 2021-12-09 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | 7,800 |
| 2021-12-08 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 3,100 |
| 2021-12-07 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 2,200 |
| 2021-12-06 | 330.00 | 354.00 | 320.00 | 354.00 | 354.00 | 2,100 |
| 2021-12-03 | 332.00 | 332.00 | 318.00 | 330.00 | 330.00 | 6,600 |
| 2021-12-02 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1,700 |
| 2021-12-01 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 7,000 |
| 2021-11-30 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 16,400 |
| 2021-11-29 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 4,200 |
| 2021-11-26 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 900 |
| 2021-11-25 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1,100 |
| 2021-11-24 | 340.00 | 364.00 | 340.00 | 344.00 | 344.00 | 4,000 |
| 2021-11-23 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 3,800 |
| 2021-11-22 | 340.00 | 362.00 | 340.00 | 344.00 | 344.00 | 14,700 |
| 2021-11-19 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | 8,300 |
| 2021-11-18 | 342.00 | 348.00 | 342.00 | 348.00 | 348.00 | 1,400 |
| 2021-11-17 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 6,400 |
| 2021-11-16 | 346.00 | 350.00 | 346.00 | 348.00 | 348.00 | 7,200 |
| 2021-11-15 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 7,900 |
| 2021-11-12 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | 1,200 |
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.