Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 98.000 | 98.000 | 92.000 | 94.000 | 94.000 | 2,210,100 |
| 2022-11-01 | 99.000 | 99.000 | 92.000 | 92.000 | 92.000 | 255,500 |
| 2022-10-31 | 92.000 | 99.000 | 91.000 | 95.000 | 95.000 | 2,869,600 |
| 2022-10-28 | 93.000 | 95.000 | 92.000 | 92.000 | 92.000 | 425,700 |
| 2022-10-27 | 96.000 | 96.000 | 90.000 | 94.000 | 94.000 | 1,005,800 |
| 2022-10-26 | 95.000 | 97.000 | 90.000 | 92.000 | 92.000 | 4,508,600 |
| 2022-10-25 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 1,077,600 |
| 2022-10-24 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 1,319,600 |
| 2022-10-21 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 705,800 |
| 2022-10-20 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 944,200 |
| 2022-10-19 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,247,400 |
| 2022-10-18 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | 790,300 |
| 2022-10-17 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 3,329,300 |
| 2022-10-14 | 100.00 | 102.00 | 98.000 | 102.00 | 102.00 | 4,082,200 |
| 2022-10-13 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 1,751,200 |
| 2022-10-12 | 102.00 | 107.00 | 96.000 | 100.00 | 100.00 | 46,007,800 |
| 2022-10-11 | 97.000 | 102.00 | 95.000 | 101.00 | 101.00 | 5,430,100 |
| 2022-10-10 | 96.000 | 98.000 | 95.000 | 97.000 | 97.000 | 3,150,000 |
| 2022-10-07 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 2,073,600 |
| 2022-10-06 | 102.00 | 103.00 | 97.000 | 98.000 | 98.000 | 8,299,200 |
| 2022-10-05 | 98.000 | 103.00 | 97.000 | 101.00 | 101.00 | 13,769,500 |
| 2022-10-04 | 95.000 | 98.000 | 94.000 | 98.000 | 98.000 | 8,338,100 |
| 2022-10-03 | 94.000 | 97.000 | 92.000 | 95.000 | 95.000 | 6,927,600 |
| 2022-09-30 | 94.000 | 95.000 | 89.000 | 93.000 | 93.000 | 10,150,600 |
| 2022-09-29 | 98.000 | 98.000 | 94.000 | 94.000 | 94.000 | 6,970,200 |
| 2022-09-28 | 94.000 | 99.000 | 94.000 | 96.000 | 96.000 | 15,960,000 |
| 2022-09-27 | 94.000 | 97.000 | 93.000 | 94.000 | 94.000 | 7,331,900 |
| 2022-09-26 | 120.00 | 120.00 | 92.000 | 94.000 | 94.000 | 10,858,600 |
| 2022-09-23 | 94.000 | 101.00 | 92.000 | 94.000 | 94.000 | 51,038,000 |
| 2022-09-22 | 89.000 | 101.00 | 89.000 | 91.000 | 91.000 | 22,962,500 |
| 2022-09-21 | 97.000 | 98.000 | 91.000 | 91.000 | 91.000 | 28,329,100 |
| 2022-09-20 | 96.000 | 121.00 | 94.000 | 96.000 | 96.000 | 197,675,500 |
| 2022-09-19 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 2,509,500 |
| 2022-09-16 | 98.000 | 105.00 | 94.000 | 94.000 | 94.000 | 17,648,300 |
| 2022-09-15 | 91.000 | 98.000 | 91.000 | 98.000 | 98.000 | 11,848,800 |
| 2022-09-14 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 762,600 |
| 2022-09-13 | 89.000 | 92.000 | 89.000 | 91.000 | 91.000 | 623,700 |
| 2022-09-12 | 89.000 | 91.000 | 89.000 | 89.000 | 89.000 | 72,300 |
| 2022-09-09 | 92.000 | 93.000 | 89.000 | 89.000 | 89.000 | 1,162,000 |
| 2022-09-08 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 907,300 |
| 2022-09-07 | 86.000 | 92.000 | 86.000 | 92.000 | 92.000 | 5,240,000 |
| 2022-09-06 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 1,265,500 |
| 2022-09-05 | 88.000 | 90.000 | 85.000 | 87.000 | 87.000 | 3,145,000 |
| 2022-09-02 | 89.000 | 89.000 | 88.000 | 88.000 | 88.000 | 443,600 |
| 2022-09-01 | 91.000 | 92.000 | 89.000 | 89.000 | 89.000 | 270,700 |
| 2022-08-31 | 91.000 | 92.000 | 89.000 | 91.000 | 91.000 | 852,400 |
| 2022-08-30 | 87.000 | 92.000 | 86.000 | 91.000 | 91.000 | 3,496,000 |
| 2022-08-29 | 89.000 | 97.000 | 87.000 | 87.000 | 87.000 | 12,099,700 |
| 2022-08-26 | 86.000 | 91.000 | 86.000 | 90.000 | 90.000 | 1,717,900 |
| 2022-08-25 | 88.000 | 91.000 | 87.000 | 90.000 | 90.000 | 615,100 |
| 2022-08-24 | 86.000 | 92.000 | 86.000 | 89.000 | 89.000 | 1,755,700 |
| 2022-08-23 | 87.000 | 92.000 | 87.000 | 90.000 | 90.000 | 3,487,500 |
| 2022-08-22 | 93.000 | 95.000 | 90.000 | 91.000 | 91.000 | 2,331,800 |
| 2022-08-19 | 92.000 | 95.000 | 92.000 | 93.000 | 93.000 | 836,500 |
| 2022-08-18 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 2,323,300 |
| 2022-08-16 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 5,853,500 |
| 2022-08-15 | 89.000 | 95.000 | 88.000 | 95.000 | 95.000 | 11,060,400 |
| 2022-08-12 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 1,099,700 |
| 2022-08-11 | 92.000 | 92.000 | 88.000 | 89.000 | 89.000 | 2,153,900 |
| 2022-08-10 | 84.000 | 92.000 | 84.000 | 92.000 | 92.000 | 7,565,100 |
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.