Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 256.00 | 256.00 | 246.00 | 252.00 | 252.00 | 131,000 |
| 2023-10-27 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | 41,200 |
| 2023-10-26 | 258.00 | 258.00 | 242.00 | 256.00 | 256.00 | 1,241,400 |
| 2023-10-25 | 260.00 | 260.00 | 252.00 | 258.00 | 258.00 | 331,000 |
| 2023-10-24 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 629,600 |
| 2023-10-23 | 248.00 | 264.00 | 248.00 | 258.00 | 258.00 | 3,112,100 |
| 2023-10-20 | 348.00 | 348.00 | 276.00 | 276.00 | 276.00 | 501,400 |
| 2023-10-19 | 488.00 | 488.00 | 366.00 | 366.00 | 366.00 | 2,388,600 |
| 2023-10-18 | 466.00 | 492.00 | 446.00 | 488.00 | 488.00 | 14,755,100 |
| 2023-10-17 | 462.00 | 466.00 | 458.00 | 466.00 | 466.00 | 1,577,300 |
| 2023-10-16 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | 439,800 |
| 2023-10-13 | 462.00 | 468.00 | 462.00 | 466.00 | 466.00 | 1,459,700 |
| 2023-10-12 | 464.00 | 466.00 | 462.00 | 462.00 | 462.00 | 1,560,900 |
| 2023-10-11 | 460.00 | 464.00 | 458.00 | 464.00 | 464.00 | 3,109,100 |
| 2023-10-10 | 448.00 | 460.00 | 438.00 | 460.00 | 460.00 | 6,387,300 |
| 2023-10-09 | 444.00 | 450.00 | 428.00 | 448.00 | 448.00 | 6,442,600 |
| 2023-10-06 | 456.00 | 456.00 | 444.00 | 444.00 | 444.00 | 1,440,500 |
| 2023-10-05 | 456.00 | 456.00 | 452.00 | 454.00 | 454.00 | 639,900 |
| 2023-10-04 | 456.00 | 458.00 | 452.00 | 456.00 | 456.00 | 3,409,400 |
| 2023-10-03 | 444.00 | 458.00 | 428.00 | 456.00 | 456.00 | 11,530,200 |
| 2023-10-02 | 434.00 | 446.00 | 408.00 | 444.00 | 444.00 | 12,563,300 |
| 2023-09-29 | 386.00 | 434.00 | 384.00 | 434.00 | 434.00 | 15,062,300 |
| 2023-09-27 | 402.00 | 402.00 | 386.00 | 388.00 | 388.00 | 3,998,400 |
| 2023-09-26 | 424.00 | 424.00 | 406.00 | 406.00 | 406.00 | 3,579,100 |
| 2023-09-25 | 434.00 | 434.00 | 416.00 | 424.00 | 424.00 | 5,127,400 |
| 2023-09-22 | 438.00 | 440.00 | 434.00 | 434.00 | 434.00 | 975,200 |
| 2023-09-21 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 552,300 |
| 2023-09-20 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | 3,119,000 |
| 2023-09-19 | 442.00 | 450.00 | 440.00 | 442.00 | 442.00 | 4,634,000 |
| 2023-09-18 | 446.00 | 446.00 | 442.00 | 444.00 | 444.00 | 563,100 |
| 2023-09-15 | 448.00 | 454.00 | 438.00 | 446.00 | 446.00 | 4,601,100 |
| 2023-09-14 | 464.00 | 468.00 | 448.00 | 448.00 | 448.00 | 8,658,300 |
| 2023-09-13 | 470.00 | 474.00 | 464.00 | 464.00 | 464.00 | 3,382,700 |
| 2023-09-12 | 456.00 | 476.00 | 454.00 | 470.00 | 470.00 | 16,718,700 |
| 2023-09-11 | 456.00 | 460.00 | 452.00 | 456.00 | 456.00 | 5,289,400 |
| 2023-09-08 | 448.00 | 458.00 | 448.00 | 454.00 | 454.00 | 5,601,400 |
| 2023-09-07 | 444.00 | 452.00 | 444.00 | 448.00 | 448.00 | 5,014,100 |
| 2023-09-06 | 434.00 | 444.00 | 430.00 | 444.00 | 444.00 | 6,664,000 |
| 2023-09-05 | 434.00 | 436.00 | 432.00 | 434.00 | 434.00 | 1,402,300 |
| 2023-09-04 | 430.00 | 434.00 | 426.00 | 434.00 | 434.00 | 7,225,600 |
| 2023-09-01 | 434.00 | 434.00 | 422.00 | 430.00 | 430.00 | 5,454,100 |
| 2023-08-31 | 428.00 | 434.00 | 426.00 | 426.00 | 426.00 | 5,094,000 |
| 2023-08-30 | 416.00 | 426.00 | 414.00 | 426.00 | 426.00 | 6,641,800 |
| 2023-08-29 | 416.00 | 422.00 | 416.00 | 416.00 | 416.00 | 5,333,700 |
| 2023-08-28 | 406.00 | 422.00 | 402.00 | 416.00 | 416.00 | 10,788,900 |
| 2023-08-25 | 410.00 | 416.00 | 404.00 | 406.00 | 406.00 | 6,560,400 |
| 2023-08-24 | 394.00 | 408.00 | 384.00 | 408.00 | 408.00 | 15,245,200 |
| 2023-08-23 | 380.00 | 392.00 | 378.00 | 390.00 | 390.00 | 8,645,300 |
| 2023-08-22 | 376.00 | 380.00 | 376.00 | 378.00 | 378.00 | 2,061,500 |
| 2023-08-21 | 374.00 | 376.00 | 372.00 | 376.00 | 376.00 | 1,569,800 |
| 2023-08-18 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | 2,148,400 |
| 2023-08-16 | 380.00 | 382.00 | 370.00 | 374.00 | 374.00 | 6,333,100 |
| 2023-08-15 | 384.00 | 386.00 | 378.00 | 380.00 | 380.00 | 4,527,500 |
| 2023-08-14 | 382.00 | 388.00 | 378.00 | 384.00 | 384.00 | 6,558,000 |
| 2023-08-11 | 382.00 | 384.00 | 374.00 | 380.00 | 380.00 | 4,880,200 |
| 2023-08-10 | 370.00 | 382.00 | 368.00 | 382.00 | 382.00 | 8,284,900 |
| 2023-08-09 | 358.00 | 370.00 | 354.00 | 370.00 | 370.00 | 8,364,700 |
| 2023-08-08 | 358.00 | 364.00 | 354.00 | 358.00 | 358.00 | 3,723,000 |
| 2023-08-07 | 336.00 | 358.00 | 334.00 | 358.00 | 358.00 | 16,958,800 |
| 2023-08-04 | 318.00 | 334.00 | 312.00 | 334.00 | 334.00 | 17,951,300 |
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.