Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 252.00 | 320.00 | 238.00 | 248.00 | 248.00 | 3,228,900 |
| 2026-01-26 | 268.00 | 314.00 | 252.00 | 260.00 | 260.00 | 1,722,300 |
| 2026-01-23 | 282.00 | 282.00 | 252.00 | 262.00 | 262.00 | 145,000 |
| 2026-01-22 | 296.00 | 296.00 | 268.00 | 282.00 | 282.00 | 227,000 |
| 2026-01-21 | 276.00 | 300.00 | 258.00 | 290.00 | 290.00 | 476,500 |
| 2026-01-20 | 264.00 | 310.00 | 258.00 | 276.00 | 276.00 | 1,427,100 |
| 2026-01-19 | 270.00 | 278.00 | 252.00 | 264.00 | 264.00 | 333,000 |
| 2026-01-16 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-01-15 | 348.00 | 348.00 | 258.00 | 266.00 | 266.00 | 2,441,600 |
| 2026-01-14 | 266.00 | 300.00 | 248.00 | 284.00 | 284.00 | 2,412,300 |
| 2026-01-13 | 246.00 | 306.00 | 246.00 | 266.00 | 266.00 | 3,505,800 |
| 2026-01-12 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 121,200 |
| 2026-01-09 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 72,900 |
| 2026-01-08 | 242.00 | 254.00 | 240.00 | 250.00 | 250.00 | 410,200 |
| 2026-01-07 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 63,500 |
| 2026-01-06 | 250.00 | 252.00 | 242.00 | 244.00 | 244.00 | 38,300 |
| 2026-01-05 | 238.00 | 250.00 | 238.00 | 242.00 | 242.00 | 49,400 |
| 2026-01-02 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 32,100 |
| 2026-01-01 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-12-31 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-12-30 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 34,000 |
| 2025-12-29 | 232.00 | 238.00 | 232.00 | 234.00 | 234.00 | 58,100 |
| 2025-12-26 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-12-25 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-12-24 | 254.00 | 254.00 | 232.00 | 234.00 | 234.00 | 204,100 |
| 2025-12-23 | 246.00 | 268.00 | 238.00 | 246.00 | 246.00 | 941,000 |
| 2025-12-22 | 236.00 | 242.00 | 236.00 | 236.00 | 236.00 | 40,000 |
| 2025-12-19 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | 32,300 |
| 2025-12-18 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 58,500 |
| 2025-12-17 | 238.00 | 244.00 | 238.00 | 240.00 | 240.00 | 26,800 |
| 2025-12-16 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | 46,800 |
| 2025-12-15 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 64,600 |
| 2025-12-12 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 30,200 |
| 2025-12-11 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 24,600 |
| 2025-12-10 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 344,600 |
| 2025-12-09 | 250.00 | 260.00 | 240.00 | 242.00 | 242.00 | 166,300 |
| 2025-12-08 | 260.00 | 260.00 | 238.00 | 240.00 | 240.00 | 215,200 |
| 2025-12-05 | 236.00 | 270.00 | 232.00 | 246.00 | 246.00 | 1,013,100 |
| 2025-12-04 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | 44,300 |
| 2025-12-03 | 240.00 | 240.00 | 228.00 | 238.00 | 238.00 | 23,200 |
| 2025-12-02 | 238.00 | 256.00 | 232.00 | 236.00 | 236.00 | 225,800 |
| 2025-12-01 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 37,200 |
| 2025-11-28 | 238.00 | 260.00 | 238.00 | 240.00 | 240.00 | 208,600 |
| 2025-11-27 | 238.00 | 240.00 | 216.00 | 232.00 | 232.00 | 80,600 |
| 2025-11-26 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 107,400 |
| 2025-11-25 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 56,800 |
| 2025-11-24 | 244.00 | 244.00 | 230.00 | 236.00 | 236.00 | 36,700 |
| 2025-11-21 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 46,200 |
| 2025-11-20 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 32,600 |
| 2025-11-19 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 38,700 |
| 2025-11-18 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 41,500 |
| 2025-11-17 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | 34,100 |
| 2025-11-14 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 35,200 |
| 2025-11-13 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 67,900 |
| 2025-11-12 | 238.00 | 246.00 | 232.00 | 240.00 | 240.00 | 80,500 |
| 2025-11-11 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 45,100 |
| 2025-11-10 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 86,400 |
| 2025-11-07 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 33,500 |
| 2025-11-06 | 246.00 | 246.00 | 234.00 | 242.00 | 242.00 | 28,500 |
| 2025-11-05 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 38,200 |
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.