Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 414.00 | 422.00 | 400.00 | 402.00 | 402.00 | 1,253,500 |
| 2026-07-24 | 422.00 | 422.00 | 406.00 | 412.00 | 412.00 | 88,200 |
| 2026-07-23 | 422.00 | 440.00 | 404.00 | 416.00 | 416.00 | 236,600 |
| 2026-07-22 | 440.00 | 446.00 | 400.00 | 422.00 | 422.00 | 1,042,900 |
| 2026-07-21 | 430.00 | 440.00 | 410.00 | 440.00 | 440.00 | 548,300 |
| 2026-07-20 | 450.00 | 464.00 | 414.00 | 414.00 | 414.00 | 1,110,700 |
| 2026-07-17 | 476.00 | 476.00 | 436.00 | 448.00 | 448.00 | 1,817,600 |
| 2026-07-16 | 500.00 | 500.00 | 470.00 | 476.00 | 476.00 | 674,100 |
| 2026-07-15 | 520.00 | 520.00 | 492.00 | 500.00 | 500.00 | 783,800 |
| 2026-07-14 | 545.00 | 560.00 | 500.00 | 520.00 | 520.00 | 905,500 |
| 2026-07-13 | 510.00 | 535.00 | 492.00 | 535.00 | 535.00 | 1,836,000 |
| 2026-07-10 | 480.00 | 600.00 | 474.00 | 500.00 | 500.00 | 7,020,600 |
| 2026-07-09 | 494.00 | 500.00 | 470.00 | 480.00 | 480.00 | 308,400 |
| 2026-07-08 | 478.00 | 498.00 | 446.00 | 492.00 | 492.00 | 1,320,000 |
| 2026-07-07 | 498.00 | 500.00 | 442.00 | 478.00 | 478.00 | 2,286,600 |
| 2026-07-06 | 416.00 | 515.00 | 416.00 | 488.00 | 488.00 | 4,475,600 |
| 2026-07-03 | 338.00 | 414.00 | 334.00 | 414.00 | 414.00 | 1,582,700 |
| 2026-07-02 | 334.00 | 348.00 | 330.00 | 332.00 | 332.00 | 152,000 |
| 2026-07-01 | 360.00 | 360.00 | 308.00 | 326.00 | 326.00 | 1,901,900 |
| 2026-06-30 | 406.00 | 432.00 | 352.00 | 362.00 | 362.00 | 5,039,600 |
| 2026-06-29 | 296.00 | 360.00 | 284.00 | 360.00 | 360.00 | 3,082,800 |
| 2026-06-26 | 308.00 | 384.00 | 264.00 | 288.00 | 288.00 | 3,729,200 |
| 2026-06-25 | 284.00 | 334.00 | 280.00 | 308.00 | 308.00 | 275,900 |
| 2026-06-24 | 318.00 | 318.00 | 258.00 | 284.00 | 284.00 | 254,100 |
| 2026-06-23 | 310.00 | 312.00 | 290.00 | 298.00 | 298.00 | 1,288,500 |
| 2026-06-22 | 324.00 | 336.00 | 308.00 | 310.00 | 310.00 | 47,700 |
| 2026-06-19 | 328.00 | 340.00 | 304.00 | 322.00 | 322.00 | 1,308,300 |
| 2026-06-18 | 354.00 | 354.00 | 322.00 | 326.00 | 326.00 | 204,600 |
| 2026-06-17 | 340.00 | 352.00 | 340.00 | 340.00 | 340.00 | 70,500 |
| 2026-06-16 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2026-06-15 | 352.00 | 352.00 | 338.00 | 342.00 | 342.00 | 352,900 |
| 2026-06-12 | 350.00 | 352.00 | 336.00 | 340.00 | 340.00 | 1,328,600 |
| 2026-06-11 | 396.00 | 396.00 | 346.00 | 346.00 | 346.00 | 2,480,300 |
| 2026-06-10 | 400.00 | 400.00 | 336.00 | 362.00 | 362.00 | 1,186,900 |
| 2026-06-09 | 320.00 | 360.00 | 276.00 | 356.00 | 356.00 | 119,100 |
| 2026-06-08 | 356.00 | 360.00 | 302.00 | 310.00 | 310.00 | 64,700 |
| 2026-06-05 | 348.00 | 348.00 | 320.00 | 340.00 | 340.00 | 91,500 |
| 2026-06-04 | 382.00 | 406.00 | 328.00 | 348.00 | 348.00 | 1,340,900 |
| 2026-06-03 | 444.00 | 444.00 | 378.00 | 382.00 | 382.00 | 713,500 |
| 2026-06-02 | 400.00 | 448.00 | 396.00 | 444.00 | 444.00 | 1,872,600 |
| 2026-06-01 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2026-05-29 | 362.00 | 400.00 | 362.00 | 384.00 | 384.00 | 125,600 |
| 2026-05-28 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-05-27 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-05-26 | 400.00 | 404.00 | 350.00 | 362.00 | 362.00 | 172,500 |
| 2026-05-25 | 364.00 | 400.00 | 364.00 | 386.00 | 386.00 | 401,000 |
| 2026-05-22 | 386.00 | 386.00 | 362.00 | 368.00 | 368.00 | 1,201,200 |
| 2026-05-21 | 432.00 | 505.00 | 380.00 | 380.00 | 380.00 | 446,500 |
| 2026-05-20 | 458.00 | 478.00 | 410.00 | 418.00 | 418.00 | 289,300 |
| 2026-05-19 | 500.00 | 500.00 | 432.00 | 432.00 | 432.00 | 1,490,400 |
| 2026-05-18 | 520.00 | 520.00 | 484.00 | 494.00 | 494.00 | 455,600 |
| 2026-05-15 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-05-14 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-05-13 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | 787,900 |
| 2026-05-12 | 545.00 | 560.00 | 498.00 | 515.00 | 515.00 | 3,038,400 |
| 2026-05-11 | 490.00 | 570.00 | 476.00 | 498.00 | 498.00 | 5,525,000 |
| 2026-05-08 | 400.00 | 478.00 | 370.00 | 466.00 | 466.00 | 2,311,800 |
| 2026-05-07 | 368.00 | 454.00 | 366.00 | 414.00 | 414.00 | 1,526,700 |
| 2026-05-06 | 370.00 | 382.00 | 358.00 | 366.00 | 366.00 | 251,600 |
| 2026-05-05 | 386.00 | 386.00 | 364.00 | 370.00 | 370.00 | 303,700 |
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.