Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 85.000 | 94.000 | 85.000 | 89.000 | 89.000 | 1,835,800 |
| 2023-01-25 | 90.000 | 95.000 | 85.000 | 85.000 | 85.000 | 1,690,600 |
| 2023-01-24 | 90.000 | 92.000 | 87.000 | 88.000 | 88.000 | 349,700 |
| 2023-01-20 | 89.000 | 94.000 | 87.000 | 90.000 | 90.000 | 635,000 |
| 2023-01-19 | 91.000 | 93.000 | 87.000 | 90.000 | 90.000 | 528,500 |
| 2023-01-18 | 94.000 | 94.000 | 90.000 | 91.000 | 91.000 | 637,700 |
| 2023-01-17 | 95.000 | 95.000 | 90.000 | 94.000 | 94.000 | 892,000 |
| 2023-01-16 | 99.000 | 99.000 | 93.000 | 95.000 | 95.000 | 1,472,600 |
| 2023-01-13 | 101.00 | 101.00 | 94.000 | 98.000 | 98.000 | 7,065,400 |
| 2023-01-12 | 87.000 | 102.00 | 84.000 | 101.00 | 101.00 | 34,019,700 |
| 2023-01-11 | 88.000 | 89.000 | 85.000 | 85.000 | 85.000 | 169,500 |
| 2023-01-10 | 86.000 | 89.000 | 86.000 | 89.000 | 89.000 | 338,800 |
| 2023-01-09 | 90.000 | 91.000 | 86.000 | 89.000 | 89.000 | 839,200 |
| 2023-01-06 | 83.000 | 93.000 | 80.000 | 90.000 | 90.000 | 1,118,900 |
| 2023-01-05 | 91.000 | 93.000 | 84.000 | 84.000 | 84.000 | 3,909,100 |
| 2023-01-04 | 93.000 | 95.000 | 90.000 | 90.000 | 90.000 | 1,378,200 |
| 2023-01-03 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 84,600 |
| 2023-01-02 | 90.000 | 95.000 | 89.000 | 93.000 | 93.000 | 2,623,000 |
| 2022-12-30 | 89.000 | 95.000 | 89.000 | 89.000 | 89.000 | 265,800 |
| 2022-12-29 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 378,400 |
| 2022-12-28 | 94.000 | 94.000 | 90.000 | 91.000 | 91.000 | 362,400 |
| 2022-12-27 | 92.000 | 94.000 | 91.000 | 91.000 | 91.000 | 1,949,000 |
| 2022-12-26 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 3,782,300 |
| 2022-12-23 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 996,200 |
| 2022-12-22 | 96.000 | 97.000 | 93.000 | 94.000 | 94.000 | 2,808,900 |
| 2022-12-21 | 93.000 | 97.000 | 92.000 | 96.000 | 96.000 | 4,177,300 |
| 2022-12-20 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 1,497,300 |
| 2022-12-19 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 786,300 |
| 2022-12-16 | 95.000 | 97.000 | 93.000 | 96.000 | 96.000 | 612,300 |
| 2022-12-15 | 96.000 | 97.000 | 93.000 | 94.000 | 94.000 | 11,040,800 |
| 2022-12-14 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 845,100 |
| 2022-12-13 | 93.000 | 100.00 | 93.000 | 95.000 | 95.000 | 15,163,800 |
| 2022-12-12 | 95.000 | 100.00 | 90.000 | 94.000 | 94.000 | 1,396,500 |
| 2022-12-09 | 93.000 | 95.000 | 92.000 | 95.000 | 95.000 | 185,300 |
| 2022-12-08 | 98.000 | 98.000 | 92.000 | 93.000 | 93.000 | 3,133,000 |
| 2022-12-07 | 99.000 | 100.00 | 96.000 | 98.000 | 98.000 | 1,318,300 |
| 2022-12-06 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 946,300 |
| 2022-12-05 | 102.00 | 103.00 | 99.000 | 102.00 | 102.00 | 3,755,800 |
| 2022-12-02 | 100.00 | 106.00 | 98.000 | 101.00 | 101.00 | 36,544,600 |
| 2022-12-01 | 100.00 | 102.00 | 97.000 | 100.00 | 100.00 | 10,776,300 |
| 2022-11-30 | 99.000 | 102.00 | 99.000 | 101.00 | 101.00 | 626,600 |
| 2022-11-29 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 248,200 |
| 2022-11-28 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 746,500 |
| 2022-11-25 | 94.000 | 104.00 | 94.000 | 100.00 | 100.00 | 2,788,900 |
| 2022-11-24 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 226,700 |
| 2022-11-23 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 827,600 |
| 2022-11-22 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 227,800 |
| 2022-11-21 | 96.000 | 100.00 | 95.000 | 96.000 | 96.000 | 876,600 |
| 2022-11-18 | 95.000 | 97.000 | 93.000 | 96.000 | 96.000 | 304,300 |
| 2022-11-17 | 94.000 | 95.000 | 91.000 | 95.000 | 95.000 | 1,229,400 |
| 2022-11-16 | 101.00 | 101.00 | 94.000 | 94.000 | 94.000 | 5,306,300 |
| 2022-11-15 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 1,463,900 |
| 2022-11-14 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 5,425,600 |
| 2022-11-11 | 99.000 | 103.00 | 96.000 | 103.00 | 103.00 | 4,975,000 |
| 2022-11-10 | 99.000 | 101.00 | 96.000 | 97.000 | 97.000 | 2,324,200 |
| 2022-11-09 | 93.000 | 101.00 | 92.000 | 99.000 | 99.000 | 16,186,100 |
| 2022-11-08 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,259,800 |
| 2022-11-07 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 208,100 |
| 2022-11-04 | 94.000 | 97.000 | 92.000 | 92.000 | 92.000 | 2,762,600 |
| 2022-11-03 | 99.000 | 99.000 | 92.000 | 94.000 | 94.000 | 885,600 |
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.