Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 85,700 |
| 2025-08-12 | 260.00 | 260.00 | 240.00 | 252.00 | 252.00 | 70,000 |
| 2025-08-11 | 250.00 | 268.00 | 250.00 | 260.00 | 260.00 | 113,100 |
| 2025-08-08 | 260.00 | 280.00 | 244.00 | 260.00 | 260.00 | 64,100 |
| 2025-08-07 | 266.00 | 272.00 | 260.00 | 260.00 | 260.00 | 44,800 |
| 2025-08-06 | 268.00 | 284.00 | 260.00 | 272.00 | 272.00 | 155,000 |
| 2025-08-05 | 286.00 | 300.00 | 250.00 | 270.00 | 270.00 | 2,494,200 |
| 2025-08-04 | 222.00 | 280.00 | 222.00 | 280.00 | 280.00 | 2,064,100 |
| 2025-08-01 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 27,400 |
| 2025-07-31 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 31,500 |
| 2025-07-30 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 29,400 |
| 2025-07-29 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 36,900 |
| 2025-07-28 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 98,000 |
| 2025-07-25 | 228.00 | 230.00 | 218.00 | 224.00 | 224.00 | 48,800 |
| 2025-07-24 | 218.00 | 228.00 | 212.00 | 224.00 | 224.00 | 100,000 |
| 2025-07-23 | 224.00 | 224.00 | 200.00 | 218.00 | 218.00 | 625,200 |
| 2025-07-22 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 77,700 |
| 2025-07-21 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 27,600 |
| 2025-07-18 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 26,300 |
| 2025-07-17 | 234.00 | 234.00 | 216.00 | 226.00 | 226.00 | 27,900 |
| 2025-07-16 | 228.00 | 238.00 | 228.00 | 228.00 | 228.00 | 47,200 |
| 2025-07-15 | 236.00 | 236.00 | 226.00 | 228.00 | 228.00 | 22,600 |
| 2025-07-14 | 234.00 | 238.00 | 234.00 | 234.00 | 234.00 | 37,700 |
| 2025-07-11 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 29,300 |
| 2025-07-10 | 228.00 | 240.00 | 224.00 | 228.00 | 228.00 | 49,400 |
| 2025-07-09 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 48,100 |
| 2025-07-08 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 32,700 |
| 2025-07-07 | 236.00 | 260.00 | 228.00 | 228.00 | 228.00 | 226,500 |
| 2025-07-04 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | 35,200 |
| 2025-07-03 | 224.00 | 264.00 | 212.00 | 230.00 | 230.00 | 88,700 |
| 2025-07-02 | 238.00 | 270.00 | 224.00 | 224.00 | 224.00 | 89,100 |
| 2025-07-01 | 234.00 | 242.00 | 230.00 | 230.00 | 230.00 | 22,000 |
| 2025-06-30 | 226.00 | 246.00 | 226.00 | 234.00 | 234.00 | 23,200 |
| 2025-06-26 | 240.00 | 284.00 | 222.00 | 226.00 | 226.00 | 54,300 |
| 2025-06-25 | 234.00 | 266.00 | 224.00 | 232.00 | 232.00 | 45,000 |
| 2025-06-24 | 224.00 | 240.00 | 208.00 | 234.00 | 234.00 | 66,800 |
| 2025-06-23 | 278.00 | 312.00 | 232.00 | 232.00 | 232.00 | 812,600 |
| 2025-06-20 | 240.00 | 272.00 | 238.00 | 272.00 | 272.00 | 722,600 |
| 2025-06-19 | 232.00 | 232.00 | 204.00 | 218.00 | 218.00 | 59,400 |
| 2025-06-18 | 238.00 | 242.00 | 230.00 | 236.00 | 236.00 | 33,600 |
| 2025-06-17 | 240.00 | 254.00 | 234.00 | 238.00 | 238.00 | 32,700 |
| 2025-06-16 | 240.00 | 244.00 | 230.00 | 240.00 | 240.00 | 113,600 |
| 2025-06-13 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 32,900 |
| 2025-06-12 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 221,800 |
| 2025-06-11 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | 27,200 |
| 2025-06-10 | 248.00 | 252.00 | 244.00 | 248.00 | 248.00 | 27,300 |
| 2025-06-05 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | 25,600 |
| 2025-06-04 | 236.00 | 246.00 | 236.00 | 246.00 | 246.00 | 75,000 |
| 2025-06-03 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 34,600 |
| 2025-06-02 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 88,600 |
| 2025-05-28 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 29,600 |
| 2025-05-27 | 254.00 | 256.00 | 254.00 | 254.00 | 254.00 | 43,600 |
| 2025-05-26 | 258.00 | 264.00 | 250.00 | 254.00 | 254.00 | 71,900 |
| 2025-05-23 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 2,600 |
| 2025-05-22 | 256.00 | 256.00 | 248.00 | 254.00 | 254.00 | 24,100 |
| 2025-05-21 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 41,800 |
| 2025-05-20 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 20,600 |
| 2025-05-19 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 23,100 |
| 2025-05-16 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 30,700 |
| 2025-05-15 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 29,500 |
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.