Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 112,700 |
| 2025-02-03 | 216.00 | 220.00 | 204.00 | 210.00 | 210.00 | 78,400 |
| 2025-01-31 | 210.00 | 238.00 | 210.00 | 216.00 | 216.00 | 209,000 |
| 2025-01-30 | 218.00 | 220.00 | 198.00 | 210.00 | 210.00 | 144,000 |
| 2025-01-24 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | 32,700 |
| 2025-01-23 | 236.00 | 236.00 | 208.00 | 226.00 | 226.00 | 104,000 |
| 2025-01-22 | 240.00 | 244.00 | 222.00 | 234.00 | 234.00 | 231,900 |
| 2025-01-21 | 244.00 | 244.00 | 230.00 | 240.00 | 240.00 | 99,000 |
| 2025-01-20 | 272.00 | 294.00 | 232.00 | 244.00 | 244.00 | 2,114,700 |
| 2025-01-17 | 218.00 | 256.00 | 218.00 | 256.00 | 256.00 | 1,375,000 |
| 2025-01-16 | 214.00 | 218.00 | 204.00 | 206.00 | 206.00 | 38,400 |
| 2025-01-15 | 218.00 | 232.00 | 200.00 | 214.00 | 214.00 | 91,700 |
| 2025-01-14 | 222.00 | 236.00 | 218.00 | 218.00 | 218.00 | 28,400 |
| 2025-01-13 | 206.00 | 232.00 | 206.00 | 222.00 | 222.00 | 74,600 |
| 2025-01-10 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 90,300 |
| 2025-01-09 | 222.00 | 234.00 | 214.00 | 214.00 | 214.00 | 47,200 |
| 2025-01-08 | 240.00 | 240.00 | 220.00 | 226.00 | 226.00 | 33,400 |
| 2025-01-07 | 232.00 | 242.00 | 222.00 | 228.00 | 228.00 | 98,000 |
| 2025-01-06 | 224.00 | 274.00 | 224.00 | 230.00 | 230.00 | 504,300 |
| 2025-01-03 | 230.00 | 268.00 | 214.00 | 224.00 | 224.00 | 218,300 |
| 2025-01-02 | 226.00 | 240.00 | 202.00 | 220.00 | 220.00 | 573,200 |
| 2024-12-30 | 292.00 | 300.00 | 224.00 | 226.00 | 226.00 | 2,099,300 |
| 2024-12-27 | 185.00 | 248.00 | 185.00 | 248.00 | 248.00 | 1,124,200 |
| 2024-12-24 | 185.00 | 202.00 | 177.00 | 185.00 | 185.00 | 78,800 |
| 2024-12-23 | 202.00 | 202.00 | 177.00 | 185.00 | 185.00 | 46,000 |
| 2024-12-20 | 195.00 | 202.00 | 172.00 | 199.00 | 199.00 | 39,500 |
| 2024-12-19 | 210.00 | 210.00 | 190.00 | 195.00 | 195.00 | 116,100 |
| 2024-12-18 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | 35,700 |
| 2024-12-17 | 200.00 | 208.00 | 199.00 | 208.00 | 208.00 | 31,500 |
| 2024-12-16 | 214.00 | 214.00 | 199.00 | 204.00 | 204.00 | 39,000 |
| 2024-12-13 | 222.00 | 222.00 | 193.00 | 214.00 | 214.00 | 75,600 |
| 2024-12-12 | 218.00 | 226.00 | 214.00 | 214.00 | 214.00 | 39,700 |
| 2024-12-11 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | 97,600 |
| 2024-12-10 | 232.00 | 242.00 | 208.00 | 218.00 | 218.00 | 156,700 |
| 2024-12-09 | 222.00 | 228.00 | 218.00 | 226.00 | 226.00 | 84,700 |
| 2024-12-06 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 25,900 |
| 2024-12-05 | 230.00 | 242.00 | 216.00 | 228.00 | 228.00 | 42,200 |
| 2024-12-04 | 220.00 | 232.00 | 200.00 | 224.00 | 224.00 | 133,200 |
| 2024-12-03 | 236.00 | 240.00 | 224.00 | 226.00 | 226.00 | 35,900 |
| 2024-12-02 | 224.00 | 238.00 | 224.00 | 236.00 | 236.00 | 30,100 |
| 2024-11-29 | 268.00 | 268.00 | 218.00 | 224.00 | 224.00 | 221,100 |
| 2024-11-28 | 248.00 | 254.00 | 248.00 | 248.00 | 248.00 | 84,600 |
| 2024-11-26 | 250.00 | 252.00 | 242.00 | 248.00 | 248.00 | 207,800 |
| 2024-11-25 | 268.00 | 316.00 | 236.00 | 250.00 | 250.00 | 1,721,900 |
| 2024-11-22 | 286.00 | 306.00 | 230.00 | 266.00 | 266.00 | 1,673,200 |
| 2024-11-21 | 228.00 | 280.00 | 228.00 | 280.00 | 280.00 | 4,073,300 |
| 2024-11-20 | 250.00 | 254.00 | 224.00 | 224.00 | 224.00 | 26,800 |
| 2024-11-19 | 250.00 | 258.00 | 250.00 | 254.00 | 254.00 | 22,900 |
| 2024-11-18 | 250.00 | 262.00 | 250.00 | 258.00 | 258.00 | 20,900 |
| 2024-11-15 | 260.00 | 262.00 | 250.00 | 262.00 | 262.00 | 40,700 |
| 2024-11-14 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | 34,400 |
| 2024-11-13 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | 24,000 |
| 2024-11-12 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 63,200 |
| 2024-11-11 | 270.00 | 272.00 | 260.00 | 268.00 | 268.00 | 40,500 |
| 2024-11-08 | 262.00 | 274.00 | 262.00 | 270.00 | 270.00 | 46,700 |
| 2024-11-07 | 280.00 | 280.00 | 258.00 | 272.00 | 272.00 | 58,500 |
| 2024-11-06 | 268.00 | 320.00 | 264.00 | 272.00 | 272.00 | 344,300 |
| 2024-11-05 | 274.00 | 278.00 | 264.00 | 266.00 | 266.00 | 110,700 |
| 2024-11-04 | 288.00 | 290.00 | 272.00 | 280.00 | 280.00 | 60,500 |
| 2024-11-01 | 288.00 | 320.00 | 266.00 | 288.00 | 288.00 | 201,200 |
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.