Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 238,600 |
| 2023-05-02 | 113.00 | 121.00 | 112.00 | 116.00 | 116.00 | 388,800 |
| 2023-04-28 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 715,900 |
| 2023-04-27 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 112,700 |
| 2023-04-26 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 315,600 |
| 2023-04-18 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 322,200 |
| 2023-04-17 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | 120,000 |
| 2023-04-14 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 179,400 |
| 2023-04-13 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 370,600 |
| 2023-04-12 | 118.00 | 124.00 | 118.00 | 123.00 | 123.00 | 1,105,200 |
| 2023-04-11 | 114.00 | 121.00 | 110.00 | 118.00 | 118.00 | 917,800 |
| 2023-04-10 | 115.00 | 119.00 | 112.00 | 114.00 | 114.00 | 347,800 |
| 2023-04-06 | 113.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1,235,400 |
| 2023-04-05 | 116.00 | 120.00 | 111.00 | 115.00 | 115.00 | 647,000 |
| 2023-04-04 | 113.00 | 117.00 | 110.00 | 113.00 | 113.00 | 957,900 |
| 2023-04-03 | 107.00 | 113.00 | 106.00 | 113.00 | 113.00 | 364,400 |
| 2023-03-31 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | 346,200 |
| 2023-03-30 | 111.00 | 113.00 | 107.00 | 107.00 | 107.00 | 94,200 |
| 2023-03-29 | 104.00 | 112.00 | 104.00 | 111.00 | 111.00 | 1,346,100 |
| 2023-03-28 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 325,500 |
| 2023-03-27 | 101.00 | 108.00 | 101.00 | 104.00 | 104.00 | 580,500 |
| 2023-03-24 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 292,500 |
| 2023-03-21 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 21,500 |
| 2023-03-20 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 1,127,800 |
| 2023-03-17 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 333,500 |
| 2023-03-16 | 108.00 | 115.00 | 102.00 | 105.00 | 105.00 | 2,134,900 |
| 2023-03-15 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 396,500 |
| 2023-03-14 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 1,042,100 |
| 2023-03-13 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 607,800 |
| 2023-03-10 | 111.00 | 117.00 | 108.00 | 117.00 | 117.00 | 2,667,600 |
| 2023-03-09 | 107.00 | 118.00 | 107.00 | 111.00 | 111.00 | 1,144,200 |
| 2023-03-08 | 106.00 | 115.00 | 104.00 | 115.00 | 115.00 | 3,893,800 |
| 2023-03-07 | 103.00 | 109.00 | 103.00 | 105.00 | 105.00 | 948,900 |
| 2023-03-06 | 103.00 | 109.00 | 103.00 | 107.00 | 107.00 | 708,900 |
| 2023-03-03 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 561,400 |
| 2023-03-02 | 104.00 | 111.00 | 104.00 | 107.00 | 107.00 | 1,190,700 |
| 2023-03-01 | 104.00 | 113.00 | 104.00 | 104.00 | 104.00 | 1,849,900 |
| 2023-02-28 | 105.00 | 113.00 | 105.00 | 109.00 | 109.00 | 965,800 |
| 2023-02-27 | 112.00 | 118.00 | 110.00 | 111.00 | 111.00 | 5,823,000 |
| 2023-02-24 | 125.00 | 129.00 | 118.00 | 118.00 | 118.00 | 29,718,100 |
| 2023-02-23 | 111.00 | 125.00 | 111.00 | 125.00 | 125.00 | 12,169,200 |
| 2023-02-22 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 3,548,500 |
| 2023-02-21 | 110.00 | 121.00 | 110.00 | 114.00 | 114.00 | 2,271,000 |
| 2023-02-20 | 126.00 | 126.00 | 118.00 | 118.00 | 118.00 | 3,410,800 |
| 2023-02-17 | 126.00 | 136.00 | 126.00 | 126.00 | 126.00 | 16,216,200 |
| 2023-02-16 | 146.00 | 159.00 | 135.00 | 135.00 | 135.00 | 25,443,600 |
| 2023-02-15 | 149.00 | 163.00 | 137.00 | 145.00 | 145.00 | 41,790,300 |
| 2023-02-14 | 129.00 | 151.00 | 125.00 | 147.00 | 147.00 | 11,360,800 |
| 2023-02-13 | 127.00 | 147.00 | 119.00 | 130.00 | 130.00 | 13,323,300 |
| 2023-02-10 | 139.00 | 141.00 | 127.00 | 127.00 | 127.00 | 3,610,500 |
| 2023-02-09 | 103.00 | 138.00 | 103.00 | 136.00 | 136.00 | 25,360,100 |
| 2023-02-08 | 110.00 | 110.00 | 101.00 | 104.00 | 104.00 | 693,200 |
| 2023-02-07 | 99.000 | 120.00 | 97.000 | 108.00 | 108.00 | 10,078,700 |
| 2023-02-06 | 100.00 | 100.00 | 96.000 | 99.000 | 99.000 | 164,500 |
| 2023-02-03 | 98.000 | 102.00 | 95.000 | 100.00 | 100.00 | 3,291,500 |
| 2023-02-02 | 99.000 | 99.000 | 94.000 | 98.000 | 98.000 | 140,900 |
| 2023-02-01 | 97.000 | 100.00 | 93.000 | 98.000 | 98.000 | 1,484,000 |
| 2023-01-31 | 87.000 | 100.00 | 85.000 | 97.000 | 97.000 | 5,874,400 |
| 2023-01-30 | 88.000 | 90.000 | 87.000 | 87.000 | 87.000 | 464,800 |
| 2023-01-27 | 86.000 | 90.000 | 86.000 | 88.000 | 88.000 | 22,003,100 |
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.