Asia Sejahtera Mina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 272.00 | 344.00 | 272.00 | 288.00 | 288.00 | 1,928,800 |
| 2024-10-30 | 282.00 | 292.00 | 266.00 | 278.00 | 278.00 | 45,700 |
| 2024-10-29 | 278.00 | 302.00 | 270.00 | 280.00 | 280.00 | 152,400 |
| 2024-10-28 | 294.00 | 294.00 | 270.00 | 278.00 | 278.00 | 66,800 |
| 2024-10-25 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | 44,700 |
| 2024-10-24 | 302.00 | 304.00 | 264.00 | 298.00 | 298.00 | 60,800 |
| 2024-10-23 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 22,600 |
| 2024-10-22 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | 80,600 |
| 2024-10-21 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 23,700 |
| 2024-10-18 | 308.00 | 310.00 | 304.00 | 310.00 | 310.00 | 37,100 |
| 2024-10-17 | 308.00 | 314.00 | 308.00 | 308.00 | 308.00 | 69,100 |
| 2024-10-16 | 306.00 | 320.00 | 300.00 | 308.00 | 308.00 | 46,300 |
| 2024-10-15 | 302.00 | 370.00 | 296.00 | 306.00 | 306.00 | 144,000 |
| 2024-10-14 | 304.00 | 304.00 | 296.00 | 302.00 | 302.00 | 48,300 |
| 2024-10-11 | 308.00 | 312.00 | 300.00 | 308.00 | 308.00 | 14,200 |
| 2024-10-10 | 310.00 | 310.00 | 298.00 | 308.00 | 308.00 | 88,600 |
| 2024-10-09 | 310.00 | 318.00 | 290.00 | 310.00 | 310.00 | 30,500 |
| 2024-10-08 | 308.00 | 324.00 | 304.00 | 318.00 | 318.00 | 68,700 |
| 2024-10-07 | 326.00 | 326.00 | 306.00 | 308.00 | 308.00 | 36,400 |
| 2024-10-04 | 326.00 | 326.00 | 304.00 | 316.00 | 316.00 | 90,500 |
| 2024-10-03 | 306.00 | 340.00 | 300.00 | 312.00 | 312.00 | 78,800 |
| 2024-10-02 | 322.00 | 322.00 | 312.00 | 312.00 | 312.00 | 61,600 |
| 2024-10-01 | 314.00 | 330.00 | 312.00 | 320.00 | 320.00 | 102,500 |
| 2024-09-30 | 342.00 | 342.00 | 312.00 | 314.00 | 314.00 | 111,600 |
| 2024-09-27 | 348.00 | 348.00 | 320.00 | 322.00 | 322.00 | 302,800 |
| 2024-09-26 | 328.00 | 368.00 | 300.00 | 330.00 | 330.00 | 1,863,700 |
| 2024-09-25 | 326.00 | 404.00 | 318.00 | 318.00 | 318.00 | 4,765,900 |
| 2024-09-24 | 334.00 | 340.00 | 292.00 | 324.00 | 324.00 | 211,700 |
| 2024-09-23 | 338.00 | 338.00 | 324.00 | 338.00 | 338.00 | 36,200 |
| 2024-09-20 | 340.00 | 350.00 | 320.00 | 338.00 | 338.00 | 68,000 |
| 2024-09-19 | 362.00 | 368.00 | 330.00 | 354.00 | 354.00 | 150,500 |
| 2024-09-18 | 366.00 | 372.00 | 346.00 | 360.00 | 360.00 | 46,200 |
| 2024-09-17 | 370.00 | 370.00 | 354.00 | 366.00 | 366.00 | 47,200 |
| 2024-09-13 | 368.00 | 376.00 | 346.00 | 370.00 | 370.00 | 82,200 |
| 2024-09-12 | 386.00 | 420.00 | 368.00 | 370.00 | 370.00 | 183,700 |
| 2024-09-11 | 396.00 | 410.00 | 378.00 | 384.00 | 384.00 | 88,900 |
| 2024-09-10 | 376.00 | 398.00 | 376.00 | 388.00 | 388.00 | 82,200 |
| 2024-09-09 | 400.00 | 400.00 | 356.00 | 376.00 | 376.00 | 54,500 |
| 2024-09-06 | 390.00 | 404.00 | 382.00 | 400.00 | 400.00 | 23,800 |
| 2024-09-05 | 402.00 | 404.00 | 378.00 | 398.00 | 398.00 | 81,600 |
| 2024-09-04 | 402.00 | 404.00 | 368.00 | 400.00 | 400.00 | 51,000 |
| 2024-09-03 | 430.00 | 430.00 | 396.00 | 400.00 | 400.00 | 145,900 |
| 2024-09-02 | 420.00 | 476.00 | 400.00 | 426.00 | 426.00 | 1,122,500 |
| 2024-08-30 | 342.00 | 450.00 | 342.00 | 402.00 | 402.00 | 1,210,100 |
| 2024-08-29 | 384.00 | 384.00 | 360.00 | 360.00 | 360.00 | 141,100 |
| 2024-08-28 | 410.00 | 412.00 | 368.00 | 384.00 | 384.00 | 145,200 |
| 2024-08-27 | 420.00 | 424.00 | 396.00 | 410.00 | 410.00 | 89,600 |
| 2024-08-26 | 442.00 | 442.00 | 410.00 | 424.00 | 424.00 | 86,100 |
| 2024-08-23 | 442.00 | 452.00 | 442.00 | 442.00 | 442.00 | 25,600 |
| 2024-08-22 | 456.00 | 460.00 | 442.00 | 442.00 | 442.00 | 58,900 |
| 2024-08-21 | 450.00 | 458.00 | 446.00 | 448.00 | 448.00 | 105,500 |
| 2024-08-20 | 446.00 | 468.00 | 446.00 | 456.00 | 456.00 | 140,400 |
| 2024-08-19 | 456.00 | 490.00 | 442.00 | 458.00 | 458.00 | 236,000 |
| 2024-08-16 | 468.00 | 500.00 | 452.00 | 458.00 | 458.00 | 402,700 |
| 2024-08-15 | 440.00 | 540.00 | 440.00 | 466.00 | 466.00 | 2,098,200 |
| 2024-08-14 | 500.00 | 500.00 | 430.00 | 438.00 | 438.00 | 500,800 |
| 2024-08-13 | 520.00 | 520.00 | 490.00 | 490.00 | 490.00 | 109,000 |
| 2024-08-12 | 545.00 | 545.00 | 498.00 | 520.00 | 520.00 | 173,100 |
| 2024-08-09 | 505.00 | 590.00 | 460.00 | 545.00 | 545.00 | 713,300 |
| 2024-08-08 | 595.00 | 690.00 | 500.00 | 515.00 | 515.00 | 906,500 |
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.