Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 38,200 |
| 2025-11-04 | 238.00 | 258.00 | 234.00 | 240.00 | 240.00 | 240,800 |
| 2025-11-03 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 37,700 |
| 2025-10-31 | 238.00 | 254.00 | 238.00 | 242.00 | 242.00 | 174,300 |
| 2025-10-30 | 240.00 | 242.00 | 226.00 | 238.00 | 238.00 | 262,700 |
| 2025-10-29 | 224.00 | 242.00 | 224.00 | 242.00 | 242.00 | 64,800 |
| 2025-10-28 | 244.00 | 244.00 | 222.00 | 238.00 | 238.00 | 148,400 |
| 2025-10-27 | 244.00 | 244.00 | 232.00 | 240.00 | 240.00 | 177,300 |
| 2025-10-24 | 256.00 | 288.00 | 232.00 | 236.00 | 236.00 | 2,435,500 |
| 2025-10-23 | 272.00 | 274.00 | 242.00 | 256.00 | 256.00 | 701,800 |
| 2025-10-22 | 244.00 | 284.00 | 240.00 | 270.00 | 270.00 | 2,463,400 |
| 2025-10-21 | 234.00 | 254.00 | 234.00 | 244.00 | 244.00 | 121,000 |
| 2025-10-20 | 230.00 | 244.00 | 224.00 | 234.00 | 234.00 | 50,400 |
| 2025-10-17 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 39,700 |
| 2025-10-16 | 246.00 | 246.00 | 230.00 | 236.00 | 236.00 | 75,300 |
| 2025-10-15 | 242.00 | 252.00 | 242.00 | 242.00 | 242.00 | 28,900 |
| 2025-10-14 | 250.00 | 264.00 | 242.00 | 242.00 | 242.00 | 231,500 |
| 2025-10-13 | 248.00 | 268.00 | 240.00 | 250.00 | 250.00 | 333,000 |
| 2025-10-10 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | 53,500 |
| 2025-10-09 | 248.00 | 252.00 | 246.00 | 248.00 | 248.00 | 96,200 |
| 2025-10-08 | 244.00 | 252.00 | 242.00 | 246.00 | 246.00 | 55,300 |
| 2025-10-07 | 244.00 | 254.00 | 240.00 | 244.00 | 244.00 | 71,200 |
| 2025-10-06 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 64,000 |
| 2025-10-03 | 248.00 | 256.00 | 248.00 | 252.00 | 252.00 | 383,800 |
| 2025-10-02 | 244.00 | 248.00 | 238.00 | 242.00 | 242.00 | 127,000 |
| 2025-10-01 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 92,800 |
| 2025-09-30 | 246.00 | 246.00 | 234.00 | 238.00 | 238.00 | 145,900 |
| 2025-09-29 | 244.00 | 250.00 | 240.00 | 242.00 | 242.00 | 49,500 |
| 2025-09-26 | 238.00 | 246.00 | 238.00 | 242.00 | 242.00 | 114,500 |
| 2025-09-25 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | 193,600 |
| 2025-09-24 | 256.00 | 260.00 | 236.00 | 244.00 | 244.00 | 745,300 |
| 2025-09-23 | 278.00 | 344.00 | 244.00 | 250.00 | 250.00 | 6,505,200 |
| 2025-09-22 | 252.00 | 280.00 | 252.00 | 276.00 | 276.00 | 452,000 |
| 2025-09-19 | 258.00 | 260.00 | 252.00 | 252.00 | 252.00 | 98,200 |
| 2025-09-18 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 75,000 |
| 2025-09-17 | 250.00 | 300.00 | 246.00 | 250.00 | 250.00 | 2,278,600 |
| 2025-09-16 | 246.00 | 254.00 | 246.00 | 246.00 | 246.00 | 33,500 |
| 2025-09-15 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | 35,800 |
| 2025-09-12 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 28,700 |
| 2025-09-11 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 30,800 |
| 2025-09-10 | 250.00 | 258.00 | 246.00 | 250.00 | 250.00 | 34,100 |
| 2025-09-09 | 240.00 | 252.00 | 240.00 | 250.00 | 250.00 | 35,500 |
| 2025-09-08 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 49,800 |
| 2025-09-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-09-04 | 250.00 | 252.00 | 240.00 | 250.00 | 250.00 | 49,300 |
| 2025-09-03 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 29,500 |
| 2025-09-02 | 254.00 | 262.00 | 246.00 | 246.00 | 246.00 | 64,200 |
| 2025-09-01 | 248.00 | 262.00 | 244.00 | 254.00 | 254.00 | 36,200 |
| 2025-08-29 | 250.00 | 280.00 | 230.00 | 252.00 | 252.00 | 112,600 |
| 2025-08-28 | 254.00 | 260.00 | 250.00 | 250.00 | 250.00 | 120,300 |
| 2025-08-27 | 250.00 | 262.00 | 250.00 | 252.00 | 252.00 | 58,800 |
| 2025-08-26 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 88,400 |
| 2025-08-25 | 274.00 | 310.00 | 246.00 | 258.00 | 258.00 | 2,128,800 |
| 2025-08-22 | 238.00 | 290.00 | 232.00 | 274.00 | 274.00 | 1,886,700 |
| 2025-08-21 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 164,200 |
| 2025-08-20 | 250.00 | 290.00 | 222.00 | 234.00 | 234.00 | 1,941,300 |
| 2025-08-19 | 250.00 | 258.00 | 242.00 | 250.00 | 250.00 | 95,300 |
| 2025-08-18 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2025-08-15 | 248.00 | 252.00 | 244.00 | 246.00 | 246.00 | 38,100 |
| 2025-08-14 | 246.00 | 250.00 | 236.00 | 248.00 | 248.00 | 27,200 |
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.