Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 51,200 |
| 2026-10-16 | 960.00 | 960.00 | 820.00 | 820.00 | 820.00 | 913,000 |
| 2026-10-15 | 1,030.00 | 1,035.00 | 930.00 | 960.00 | 960.00 | 2,703,700 |
| 2026-10-14 | 1,015.00 | 1,140.00 | 995.00 | 1,030.00 | 1,030.00 | 3,372,000 |
| 2026-10-13 | 1,095.00 | 1,120.00 | 970.00 | 1,015.00 | 1,015.00 | 4,993,300 |
| 2026-10-12 | 1,005.00 | 1,115.00 | 950.00 | 1,090.00 | 1,090.00 | 12,615,000 |
| 2026-10-09 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-10-08 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-10-07 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-10-06 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-10-05 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-10-02 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-10-01 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-09-30 | 840.00 | 1,035.00 | 840.00 | 980.00 | 980.00 | 18,163,700 |
| 2026-09-29 | 710.00 | 845.00 | 660.00 | 830.00 | 830.00 | 8,431,100 |
| 2026-09-28 | 635.00 | 710.00 | 565.00 | 680.00 | 680.00 | 2,033,100 |
| 2026-09-25 | 760.00 | 805.00 | 645.00 | 650.00 | 650.00 | 4,647,100 |
| 2026-09-24 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2026-09-23 | 685.00 | 785.00 | 680.00 | 750.00 | 750.00 | 4,085,200 |
| 2026-09-22 | 725.00 | 730.00 | 650.00 | 680.00 | 680.00 | 1,582,700 |
| 2026-09-21 | 710.00 | 770.00 | 655.00 | 700.00 | 700.00 | 4,370,500 |
| 2026-09-18 | 665.00 | 740.00 | 600.00 | 690.00 | 690.00 | 8,532,500 |
| 2026-09-17 | 540.00 | 635.00 | 510.00 | 635.00 | 635.00 | 8,755,100 |
| 2026-09-16 | 550.00 | 555.00 | 510.00 | 510.00 | 510.00 | 2,758,400 |
| 2026-09-15 | 500.00 | 595.00 | 480.00 | 555.00 | 555.00 | 4,846,200 |
| 2026-09-14 | 492.00 | 525.00 | 488.00 | 500.00 | 500.00 | 1,221,700 |
| 2026-09-11 | 482.00 | 540.00 | 472.00 | 490.00 | 490.00 | 2,043,800 |
| 2026-09-10 | 505.00 | 515.00 | 470.00 | 482.00 | 482.00 | 1,451,700 |
| 2026-09-09 | 570.00 | 585.00 | 470.00 | 500.00 | 500.00 | 8,864,800 |
| 2026-09-08 | 406.00 | 505.00 | 382.00 | 505.00 | 505.00 | 7,123,600 |
| 2026-09-07 | 420.00 | 452.00 | 374.00 | 404.00 | 404.00 | 2,959,500 |
| 2026-09-04 | 418.00 | 468.00 | 410.00 | 422.00 | 422.00 | 2,905,200 |
| 2026-09-03 | 426.00 | 426.00 | 412.00 | 420.00 | 420.00 | 2,101,700 |
| 2026-09-02 | 420.00 | 428.00 | 398.00 | 424.00 | 424.00 | 1,441,300 |
| 2026-09-01 | 390.00 | 420.00 | 390.00 | 414.00 | 414.00 | 800,500 |
| 2026-08-31 | 394.00 | 396.00 | 386.00 | 396.00 | 396.00 | 665,000 |
| 2026-08-28 | 404.00 | 406.00 | 388.00 | 390.00 | 390.00 | 1,342,300 |
| 2026-08-27 | 416.00 | 416.00 | 382.00 | 394.00 | 394.00 | 253,400 |
| 2026-08-26 | 380.00 | 416.00 | 380.00 | 394.00 | 394.00 | 2,387,600 |
| 2026-08-25 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-08-24 | 384.00 | 384.00 | 358.00 | 380.00 | 380.00 | 1,150,600 |
| 2026-08-21 | 386.00 | 388.00 | 384.00 | 386.00 | 386.00 | 47,200 |
| 2026-08-20 | 386.00 | 390.00 | 378.00 | 384.00 | 384.00 | 135,200 |
| 2026-08-19 | 386.00 | 390.00 | 372.00 | 386.00 | 386.00 | 1,450,100 |
| 2026-08-18 | 400.00 | 410.00 | 358.00 | 386.00 | 386.00 | 721,600 |
| 2026-08-17 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2026-08-14 | 410.00 | 412.00 | 396.00 | 396.00 | 396.00 | 321,200 |
| 2026-08-13 | 410.00 | 416.00 | 408.00 | 410.00 | 410.00 | 170,800 |
| 2026-08-12 | 416.00 | 424.00 | 410.00 | 410.00 | 410.00 | 1,407,400 |
| 2026-08-11 | 416.00 | 428.00 | 416.00 | 416.00 | 416.00 | 182,900 |
| 2026-08-10 | 432.00 | 438.00 | 422.00 | 426.00 | 426.00 | 471,400 |
| 2026-08-07 | 428.00 | 434.00 | 416.00 | 426.00 | 426.00 | 441,200 |
| 2026-08-06 | 420.00 | 430.00 | 402.00 | 426.00 | 426.00 | 1,410,200 |
| 2026-08-05 | 412.00 | 428.00 | 408.00 | 420.00 | 420.00 | 210,300 |
| 2026-08-04 | 404.00 | 416.00 | 404.00 | 414.00 | 414.00 | 179,500 |
| 2026-08-03 | 420.00 | 422.00 | 400.00 | 404.00 | 404.00 | 1,309,800 |
| 2026-07-31 | 394.00 | 408.00 | 394.00 | 400.00 | 400.00 | 1,274,900 |
| 2026-07-30 | 400.00 | 404.00 | 390.00 | 396.00 | 396.00 | 129,400 |
| 2026-07-29 | 408.00 | 412.00 | 394.00 | 404.00 | 404.00 | 202,700 |
| 2026-07-28 | 406.00 | 432.00 | 398.00 | 408.00 | 408.00 | 495,600 |
Page 1 of 2 · 66 trading daysOlder →
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.