Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 350.00 | 350.00 | 338.00 | 342.00 | 342.00 | 10,338,100 |
| 2024-08-06 | 326.00 | 346.00 | 322.00 | 346.00 | 346.00 | 15,690,100 |
| 2024-08-05 | 324.00 | 330.00 | 316.00 | 326.00 | 326.00 | 8,968,000 |
| 2024-08-02 | 332.00 | 342.00 | 326.00 | 326.00 | 326.00 | 6,671,700 |
| 2024-08-01 | 340.00 | 340.00 | 326.00 | 330.00 | 330.00 | 5,579,200 |
| 2024-07-31 | 334.00 | 338.00 | 328.00 | 338.00 | 338.00 | 4,610,300 |
| 2024-07-30 | 330.00 | 334.00 | 322.00 | 332.00 | 332.00 | 5,010,400 |
| 2024-07-29 | 316.00 | 330.00 | 316.00 | 328.00 | 328.00 | 8,652,600 |
| 2024-07-26 | 308.00 | 318.00 | 304.00 | 316.00 | 316.00 | 7,678,300 |
| 2024-07-25 | 312.00 | 314.00 | 302.00 | 306.00 | 306.00 | 5,062,700 |
| 2024-07-24 | 306.00 | 320.00 | 304.00 | 312.00 | 312.00 | 9,267,600 |
| 2024-07-23 | 302.00 | 310.00 | 302.00 | 306.00 | 306.00 | 9,030,400 |
| 2024-07-22 | 284.00 | 302.00 | 282.00 | 302.00 | 302.00 | 9,095,100 |
| 2024-07-19 | 270.00 | 284.00 | 268.00 | 282.00 | 282.00 | 6,160,800 |
| 2024-07-18 | 282.00 | 286.00 | 266.00 | 272.00 | 272.00 | 7,655,900 |
| 2024-07-17 | 284.00 | 288.00 | 280.00 | 282.00 | 282.00 | 5,902,200 |
| 2024-07-16 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 5,204,700 |
| 2024-07-15 | 288.00 | 292.00 | 284.00 | 286.00 | 286.00 | 8,819,500 |
| 2024-07-12 | 294.00 | 300.00 | 286.00 | 288.00 | 288.00 | 9,504,600 |
| 2024-07-11 | 288.00 | 294.00 | 286.00 | 290.00 | 290.00 | 4,690,100 |
| 2024-07-10 | 280.00 | 288.00 | 278.00 | 286.00 | 286.00 | 4,859,300 |
| 2024-07-09 | 282.00 | 286.00 | 278.00 | 280.00 | 280.00 | 4,855,900 |
| 2024-07-08 | 290.00 | 296.00 | 282.00 | 282.00 | 282.00 | 7,421,100 |
| 2024-07-05 | 290.00 | 300.00 | 288.00 | 292.00 | 292.00 | 9,609,500 |
| 2024-07-04 | 282.00 | 292.00 | 278.00 | 290.00 | 290.00 | 8,950,400 |
| 2024-07-03 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | 4,743,200 |
| 2024-07-02 | 262.00 | 284.00 | 254.00 | 284.00 | 284.00 | 23,414,200 |
| 2024-07-01 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 5,780,300 |
| 2024-06-28 | 268.00 | 270.00 | 260.00 | 262.00 | 262.00 | 5,280,200 |
| 2024-06-27 | 270.00 | 274.00 | 264.00 | 266.00 | 266.00 | 6,073,500 |
| 2024-06-26 | 254.00 | 272.00 | 254.00 | 270.00 | 270.00 | 11,087,500 |
| 2024-06-25 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 5,521,400 |
| 2024-06-24 | 262.00 | 264.00 | 256.00 | 258.00 | 258.00 | 5,330,500 |
| 2024-06-21 | 266.00 | 270.00 | 260.00 | 260.00 | 260.00 | 8,180,700 |
| 2024-06-20 | 250.00 | 264.00 | 250.00 | 264.00 | 264.00 | 10,734,500 |
| 2024-06-19 | 242.00 | 250.00 | 232.00 | 248.00 | 248.00 | 7,479,600 |
| 2024-06-14 | 246.00 | 252.00 | 240.00 | 240.00 | 240.00 | 9,235,700 |
| 2024-06-13 | 230.00 | 244.00 | 230.00 | 244.00 | 244.00 | 11,872,700 |
| 2024-06-12 | 222.00 | 230.00 | 216.00 | 230.00 | 230.00 | 7,445,100 |
| 2024-06-11 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 4,031,300 |
| 2024-06-10 | 236.00 | 236.00 | 222.00 | 224.00 | 224.00 | 4,964,400 |
| 2024-06-07 | 232.00 | 244.00 | 232.00 | 236.00 | 236.00 | 7,721,500 |
| 2024-06-06 | 224.00 | 238.00 | 224.00 | 232.00 | 232.00 | 8,515,500 |
| 2024-06-05 | 220.00 | 226.00 | 216.00 | 224.00 | 224.00 | 5,477,700 |
| 2024-06-04 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 4,318,700 |
| 2024-06-03 | 204.00 | 216.00 | 200.00 | 216.00 | 216.00 | 9,668,000 |
| 2024-05-31 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 5,288,600 |
| 2024-05-30 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 6,525,100 |
| 2024-05-29 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 5,722,200 |
| 2024-05-28 | 202.00 | 214.00 | 202.00 | 210.00 | 210.00 | 5,429,900 |
| 2024-05-27 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 4,119,700 |
| 2024-05-22 | 200.00 | 206.00 | 197.00 | 204.00 | 204.00 | 4,454,800 |
| 2024-05-21 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 4,620,500 |
| 2024-05-20 | 195.00 | 204.00 | 195.00 | 204.00 | 204.00 | 7,094,800 |
| 2024-05-17 | 190.00 | 195.00 | 187.00 | 195.00 | 195.00 | 6,821,200 |
| 2024-05-16 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | 2,533,000 |
| 2024-05-15 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | 5,390,000 |
| 2024-05-14 | 208.00 | 208.00 | 199.00 | 199.00 | 199.00 | 6,667,700 |
| 2024-05-13 | 189.00 | 208.00 | 187.00 | 206.00 | 206.00 | 15,411,000 |
| 2024-05-08 | 193.00 | 193.00 | 186.00 | 190.00 | 190.00 | 6,012,600 |
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.