Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 25,800 |
| 2024-01-24 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 347,900 |
| 2024-01-23 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 71,900 |
| 2024-01-22 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 334,400 |
| 2024-01-19 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 147,500 |
| 2024-01-18 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 244,400 |
| 2024-01-17 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 159,300 |
| 2024-01-16 | 134.00 | 141.00 | 134.00 | 141.00 | 141.00 | 1,403,500 |
| 2024-01-15 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 5,900 |
| 2024-01-12 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | 3,000 |
| 2024-01-11 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 216,700 |
| 2024-01-10 | 133.00 | 135.00 | 128.00 | 134.00 | 134.00 | 1,316,400 |
| 2024-01-09 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | 867,800 |
| 2024-01-08 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 647,700 |
| 2024-01-05 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 545,200 |
| 2024-01-04 | 152.00 | 158.00 | 137.00 | 140.00 | 140.00 | 34,214,000 |
| 2024-01-03 | 137.00 | 152.00 | 137.00 | 151.00 | 151.00 | 19,706,000 |
| 2024-01-02 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 82,500 |
| 2023-12-29 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 290,700 |
| 2023-12-28 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | 218,100 |
| 2023-12-27 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 296,200 |
| 2023-12-22 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 274,500 |
| 2023-12-21 | 140.00 | 141.00 | 135.00 | 141.00 | 141.00 | 1,117,200 |
| 2023-12-20 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 356,200 |
| 2023-12-19 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 315,500 |
| 2023-12-18 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 25,561,500 |
| 2023-12-15 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 38,474,200 |
| 2023-12-14 | 142.00 | 146.00 | 141.00 | 142.00 | 142.00 | 20,811,600 |
| 2023-12-13 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | 24,769,900 |
| 2023-12-12 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 689,700 |
| 2023-12-11 | 156.00 | 156.00 | 147.00 | 147.00 | 147.00 | 1,033,200 |
| 2023-12-08 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 370,500 |
| 2023-12-07 | 177.00 | 177.00 | 154.00 | 155.00 | 155.00 | 2,908,600 |
| 2023-12-06 | 175.00 | 178.00 | 174.00 | 178.00 | 178.00 | 501,000 |
| 2023-12-05 | 190.00 | 191.00 | 175.00 | 175.00 | 175.00 | 1,944,900 |
| 2023-12-04 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 290,400 |
| 2023-12-01 | 200.00 | 200.00 | 189.00 | 189.00 | 189.00 | 2,211,100 |
| 2023-11-30 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 138,300 |
| 2023-11-29 | 214.00 | 216.00 | 199.00 | 200.00 | 200.00 | 1,173,800 |
| 2023-11-28 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | 859,900 |
| 2023-11-27 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 22,100 |
| 2023-11-24 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 7,800 |
| 2023-11-23 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 44,600 |
| 2023-11-22 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 24,500 |
| 2023-11-21 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 34,200 |
| 2023-11-20 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 56,000 |
| 2023-11-17 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 18,600 |
| 2023-11-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 29,200 |
| 2023-11-15 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 36,800 |
| 2023-11-14 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 79,100 |
| 2023-11-13 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 408,300 |
| 2023-11-10 | 254.00 | 254.00 | 224.00 | 232.00 | 232.00 | 2,673,300 |
| 2023-11-09 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 38,100 |
| 2023-11-08 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 130,400 |
| 2023-11-07 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 31,000 |
| 2023-11-06 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 138,300 |
| 2023-11-03 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 3,800 |
| 2023-11-02 | 250.00 | 258.00 | 248.00 | 256.00 | 256.00 | 991,300 |
| 2023-11-01 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 208,700 |
| 2023-10-31 | 248.00 | 254.00 | 234.00 | 254.00 | 254.00 | 1,497,200 |
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.