Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 184.00 | 197.00 | 180.00 | 192.00 | 192.00 | 17,852,000 |
| 2024-05-06 | 190.00 | 193.00 | 184.00 | 185.00 | 185.00 | 5,262,000 |
| 2024-05-03 | 196.00 | 197.00 | 189.00 | 191.00 | 191.00 | 5,780,700 |
| 2024-05-02 | 187.00 | 196.00 | 186.00 | 196.00 | 196.00 | 9,275,400 |
| 2024-04-30 | 173.00 | 190.00 | 166.00 | 187.00 | 187.00 | 22,497,000 |
| 2024-04-29 | 178.00 | 178.00 | 168.00 | 172.00 | 172.00 | 16,674,100 |
| 2024-04-26 | 171.00 | 178.00 | 166.00 | 178.00 | 178.00 | 6,543,200 |
| 2024-04-25 | 158.00 | 171.00 | 157.00 | 171.00 | 171.00 | 7,728,900 |
| 2024-04-24 | 146.00 | 159.00 | 145.00 | 158.00 | 158.00 | 7,879,400 |
| 2024-04-23 | 137.00 | 146.00 | 133.00 | 146.00 | 146.00 | 13,416,300 |
| 2024-04-22 | 144.00 | 144.00 | 136.00 | 137.00 | 137.00 | 12,135,900 |
| 2024-04-19 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | 6,787,300 |
| 2024-04-18 | 149.00 | 154.00 | 149.00 | 151.00 | 151.00 | 3,814,100 |
| 2024-04-17 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 1,415,700 |
| 2024-04-16 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 532,300 |
| 2024-04-05 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 3,300 |
| 2024-04-04 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 8,100 |
| 2024-04-03 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 64,600 |
| 2024-04-02 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 32,300 |
| 2024-04-01 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 162,200 |
| 2024-03-28 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 119,300 |
| 2024-03-27 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 480,900 |
| 2024-03-26 | 153.00 | 153.00 | 146.00 | 148.00 | 148.00 | 13,044,100 |
| 2024-03-25 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 113,700 |
| 2024-03-22 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 261,300 |
| 2024-03-21 | 142.00 | 150.00 | 142.00 | 147.00 | 147.00 | 9,425,600 |
| 2024-03-20 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 738,400 |
| 2024-03-19 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 9,000 |
| 2024-03-18 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 6,200 |
| 2024-03-15 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 4,100 |
| 2024-03-14 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4,500 |
| 2024-03-13 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 100 |
| 2024-03-08 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 23,200 |
| 2024-03-07 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 1,000 |
| 2024-03-06 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 22,000 |
| 2024-03-05 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 3,500 |
| 2024-03-04 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 300 |
| 2024-03-01 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 100 |
| 2024-02-29 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 3,400 |
| 2024-02-28 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 205,500 |
| 2024-02-27 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 8,100 |
| 2024-02-26 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 50,100 |
| 2024-02-23 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | 83,000 |
| 2024-02-22 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 100 |
| 2024-02-21 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 23,600 |
| 2024-02-20 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 23,300 |
| 2024-02-19 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 9,300 |
| 2024-02-16 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 144,200 |
| 2024-02-15 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 21,300 |
| 2024-02-13 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 208,100 |
| 2024-02-12 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 1,782,300 |
| 2024-02-07 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 500 |
| 2024-02-06 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 112,800 |
| 2024-02-05 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 11,000 |
| 2024-02-02 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 16,300 |
| 2024-02-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 87,600 |
| 2024-01-31 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 2,000 |
| 2024-01-30 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 26,600 |
| 2024-01-29 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 23,800 |
| 2024-01-26 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 7,800 |
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.