Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 256.00 | 260.00 | 244.00 | 256.00 | 256.00 | 30,600 |
| 2025-05-09 | 260.00 | 266.00 | 254.00 | 254.00 | 254.00 | 53,700 |
| 2025-05-08 | 256.00 | 260.00 | 246.00 | 256.00 | 256.00 | 31,700 |
| 2025-05-07 | 254.00 | 264.00 | 254.00 | 260.00 | 260.00 | 41,200 |
| 2025-05-06 | 260.00 | 264.00 | 248.00 | 254.00 | 254.00 | 56,700 |
| 2025-05-05 | 260.00 | 266.00 | 244.00 | 264.00 | 264.00 | 55,000 |
| 2025-05-02 | 256.00 | 264.00 | 240.00 | 262.00 | 262.00 | 21,200 |
| 2025-04-30 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | 23,000 |
| 2025-04-29 | 262.00 | 262.00 | 240.00 | 260.00 | 260.00 | 47,300 |
| 2025-04-28 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 21,300 |
| 2025-04-25 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 31,000 |
| 2025-04-24 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 29,300 |
| 2025-04-23 | 252.00 | 260.00 | 250.00 | 256.00 | 256.00 | 23,600 |
| 2025-04-22 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 41,800 |
| 2025-04-21 | 256.00 | 256.00 | 240.00 | 252.00 | 252.00 | 23,400 |
| 2025-04-17 | 266.00 | 266.00 | 244.00 | 256.00 | 256.00 | 117,300 |
| 2025-04-16 | 258.00 | 266.00 | 254.00 | 266.00 | 266.00 | 47,100 |
| 2025-04-15 | 270.00 | 270.00 | 250.00 | 266.00 | 266.00 | 306,400 |
| 2025-04-14 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 34,600 |
| 2025-04-11 | 268.00 | 298.00 | 268.00 | 280.00 | 280.00 | 190,800 |
| 2025-04-10 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 28,200 |
| 2025-04-09 | 264.00 | 268.00 | 264.00 | 264.00 | 264.00 | 5,000 |
| 2025-04-08 | 260.00 | 270.00 | 258.00 | 264.00 | 264.00 | 44,700 |
| 2025-03-27 | 254.00 | 270.00 | 250.00 | 270.00 | 270.00 | 62,100 |
| 2025-03-26 | 258.00 | 260.00 | 250.00 | 260.00 | 260.00 | 46,500 |
| 2025-03-25 | 244.00 | 258.00 | 242.00 | 258.00 | 258.00 | 56,400 |
| 2025-03-24 | 252.00 | 252.00 | 240.00 | 248.00 | 248.00 | 29,300 |
| 2025-03-21 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 32,900 |
| 2025-03-20 | 244.00 | 252.00 | 244.00 | 250.00 | 250.00 | 32,800 |
| 2025-03-19 | 234.00 | 248.00 | 232.00 | 244.00 | 244.00 | 25,900 |
| 2025-03-18 | 250.00 | 260.00 | 230.00 | 234.00 | 234.00 | 49,500 |
| 2025-03-17 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | 47,200 |
| 2025-03-14 | 246.00 | 252.00 | 246.00 | 250.00 | 250.00 | 25,000 |
| 2025-03-13 | 254.00 | 260.00 | 250.00 | 252.00 | 252.00 | 91,000 |
| 2025-03-12 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 80,600 |
| 2025-03-11 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 47,800 |
| 2025-03-10 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 66,600 |
| 2025-03-07 | 246.00 | 254.00 | 246.00 | 252.00 | 252.00 | 136,400 |
| 2025-03-06 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 99,300 |
| 2025-03-05 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | 26,600 |
| 2025-03-04 | 250.00 | 254.00 | 234.00 | 240.00 | 240.00 | 48,800 |
| 2025-03-03 | 236.00 | 254.00 | 236.00 | 254.00 | 254.00 | 95,100 |
| 2025-02-28 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 55,500 |
| 2025-02-27 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 24,800 |
| 2025-02-26 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 54,600 |
| 2025-02-25 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 34,400 |
| 2025-02-24 | 248.00 | 252.00 | 244.00 | 252.00 | 252.00 | 87,600 |
| 2025-02-21 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | 30,900 |
| 2025-02-20 | 244.00 | 254.00 | 244.00 | 248.00 | 248.00 | 208,900 |
| 2025-02-19 | 232.00 | 252.00 | 230.00 | 244.00 | 244.00 | 82,300 |
| 2025-02-18 | 238.00 | 256.00 | 190.00 | 246.00 | 246.00 | 186,700 |
| 2025-02-17 | 244.00 | 250.00 | 240.00 | 246.00 | 246.00 | 56,100 |
| 2025-02-14 | 244.00 | 248.00 | 238.00 | 244.00 | 244.00 | 57,200 |
| 2025-02-13 | 252.00 | 252.00 | 232.00 | 244.00 | 244.00 | 96,200 |
| 2025-02-12 | 240.00 | 246.00 | 232.00 | 244.00 | 244.00 | 106,100 |
| 2025-02-11 | 242.00 | 246.00 | 230.00 | 240.00 | 240.00 | 410,400 |
| 2025-02-10 | 228.00 | 250.00 | 228.00 | 230.00 | 230.00 | 644,200 |
| 2025-02-07 | 226.00 | 228.00 | 218.00 | 228.00 | 228.00 | 126,300 |
| 2025-02-06 | 236.00 | 250.00 | 230.00 | 234.00 | 234.00 | 175,500 |
| 2025-02-05 | 212.00 | 260.00 | 212.00 | 236.00 | 236.00 | 1,445,000 |
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.