Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 318.00 | 334.00 | 312.00 | 334.00 | 334.00 | 17,951,300 |
| 2023-08-03 | 316.00 | 324.00 | 312.00 | 316.00 | 316.00 | 7,549,600 |
| 2023-08-02 | 328.00 | 328.00 | 316.00 | 318.00 | 318.00 | 8,386,500 |
| 2023-08-01 | 308.00 | 324.00 | 308.00 | 324.00 | 324.00 | 19,236,200 |
| 2023-07-31 | 310.00 | 312.00 | 306.00 | 308.00 | 308.00 | 2,118,500 |
| 2023-07-28 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 1,546,600 |
| 2023-07-27 | 304.00 | 314.00 | 304.00 | 312.00 | 312.00 | 5,192,500 |
| 2023-07-26 | 298.00 | 310.00 | 292.00 | 304.00 | 304.00 | 13,634,400 |
| 2023-07-25 | 296.00 | 306.00 | 294.00 | 296.00 | 296.00 | 7,866,900 |
| 2023-07-24 | 300.00 | 302.00 | 290.00 | 296.00 | 296.00 | 5,827,900 |
| 2023-07-21 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 3,600,300 |
| 2023-07-20 | 300.00 | 306.00 | 296.00 | 306.00 | 306.00 | 12,321,600 |
| 2023-07-18 | 300.00 | 302.00 | 288.00 | 298.00 | 298.00 | 12,074,200 |
| 2023-07-17 | 276.00 | 300.00 | 270.00 | 300.00 | 300.00 | 20,538,900 |
| 2023-07-14 | 266.00 | 274.00 | 264.00 | 272.00 | 272.00 | 5,022,600 |
| 2023-07-13 | 260.00 | 272.00 | 258.00 | 266.00 | 266.00 | 6,590,500 |
| 2023-07-12 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 3,111,300 |
| 2023-07-11 | 256.00 | 266.00 | 248.00 | 264.00 | 264.00 | 5,862,800 |
| 2023-07-10 | 262.00 | 270.00 | 246.00 | 252.00 | 252.00 | 6,976,400 |
| 2023-07-07 | 276.00 | 276.00 | 254.00 | 260.00 | 260.00 | 5,305,900 |
| 2023-07-06 | 244.00 | 278.00 | 238.00 | 276.00 | 276.00 | 9,948,200 |
| 2023-07-05 | 250.00 | 252.00 | 240.00 | 244.00 | 244.00 | 1,337,900 |
| 2023-07-04 | 246.00 | 252.00 | 230.00 | 246.00 | 246.00 | 2,390,700 |
| 2023-07-03 | 240.00 | 250.00 | 232.00 | 248.00 | 248.00 | 2,972,000 |
| 2023-06-27 | 210.00 | 236.00 | 208.00 | 236.00 | 236.00 | 6,039,200 |
| 2023-06-26 | 200.00 | 220.00 | 183.00 | 208.00 | 208.00 | 5,432,900 |
| 2023-06-23 | 186.00 | 212.00 | 185.00 | 199.00 | 199.00 | 9,890,500 |
| 2023-06-22 | 168.00 | 192.00 | 168.00 | 184.00 | 184.00 | 4,670,400 |
| 2023-06-21 | 163.00 | 174.00 | 163.00 | 168.00 | 168.00 | 2,690,800 |
| 2023-06-20 | 170.00 | 172.00 | 160.00 | 161.00 | 161.00 | 593,400 |
| 2023-06-19 | 164.00 | 169.00 | 157.00 | 168.00 | 168.00 | 1,173,100 |
| 2023-06-16 | 162.00 | 166.00 | 158.00 | 161.00 | 161.00 | 742,200 |
| 2023-06-15 | 158.00 | 163.00 | 152.00 | 162.00 | 162.00 | 1,532,400 |
| 2023-06-14 | 162.00 | 168.00 | 157.00 | 158.00 | 158.00 | 1,670,500 |
| 2023-06-13 | 165.00 | 170.00 | 160.00 | 164.00 | 164.00 | 1,361,400 |
| 2023-06-12 | 171.00 | 174.00 | 163.00 | 165.00 | 165.00 | 2,260,600 |
| 2023-06-09 | 159.00 | 170.00 | 158.00 | 170.00 | 170.00 | 3,727,700 |
| 2023-06-08 | 151.00 | 157.00 | 145.00 | 157.00 | 157.00 | 354,700 |
| 2023-06-07 | 155.00 | 159.00 | 148.00 | 151.00 | 151.00 | 1,800,200 |
| 2023-06-06 | 165.00 | 172.00 | 159.00 | 159.00 | 159.00 | 872,100 |
| 2023-06-05 | 172.00 | 176.00 | 158.00 | 167.00 | 167.00 | 1,677,300 |
| 2023-05-31 | 166.00 | 174.00 | 160.00 | 173.00 | 173.00 | 3,030,700 |
| 2023-05-30 | 150.00 | 166.00 | 145.00 | 165.00 | 165.00 | 5,930,300 |
| 2023-05-29 | 141.00 | 150.00 | 141.00 | 147.00 | 147.00 | 2,218,300 |
| 2023-05-26 | 134.00 | 146.00 | 129.00 | 141.00 | 141.00 | 1,927,400 |
| 2023-05-25 | 132.00 | 137.00 | 127.00 | 131.00 | 131.00 | 194,300 |
| 2023-05-24 | 130.00 | 139.00 | 125.00 | 132.00 | 132.00 | 3,326,200 |
| 2023-05-23 | 125.00 | 133.00 | 119.00 | 127.00 | 127.00 | 2,860,100 |
| 2023-05-22 | 118.00 | 126.00 | 113.00 | 125.00 | 125.00 | 1,449,100 |
| 2023-05-19 | 108.00 | 118.00 | 108.00 | 118.00 | 118.00 | 1,203,900 |
| 2023-05-17 | 109.00 | 113.00 | 108.00 | 108.00 | 108.00 | 219,600 |
| 2023-05-16 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 264,100 |
| 2023-05-15 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 14,100 |
| 2023-05-12 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 285,600 |
| 2023-05-11 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 161,900 |
| 2023-05-10 | 109.00 | 113.00 | 108.00 | 113.00 | 113.00 | 168,600 |
| 2023-05-09 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 33,818,700 |
| 2023-05-08 | 110.00 | 115.00 | 108.00 | 110.00 | 110.00 | 177,800 |
| 2023-05-05 | 114.00 | 118.00 | 109.00 | 110.00 | 110.00 | 904,100 |
| 2023-05-04 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 29,188,200 |
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.