Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 376.00 | 400.00 | 370.00 | 386.00 | 386.00 | 454,100 |
| 2026-05-01 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2026-04-30 | 384.00 | 400.00 | 370.00 | 376.00 | 376.00 | 565,600 |
| 2026-04-29 | 402.00 | 414.00 | 380.00 | 384.00 | 384.00 | 299,100 |
| 2026-04-28 | 416.00 | 432.00 | 390.00 | 402.00 | 402.00 | 568,200 |
| 2026-04-27 | 392.00 | 422.00 | 390.00 | 414.00 | 414.00 | 752,800 |
| 2026-04-24 | 454.00 | 474.00 | 392.00 | 392.00 | 392.00 | 1,103,100 |
| 2026-04-23 | 454.00 | 454.00 | 408.00 | 454.00 | 454.00 | 694,600 |
| 2026-04-22 | 460.00 | 460.00 | 442.00 | 454.00 | 454.00 | 141,200 |
| 2026-04-21 | 448.00 | 460.00 | 444.00 | 460.00 | 460.00 | 156,800 |
| 2026-04-20 | 440.00 | 474.00 | 440.00 | 450.00 | 450.00 | 190,800 |
| 2026-04-17 | 468.00 | 510.00 | 400.00 | 452.00 | 452.00 | 590,000 |
| 2026-04-16 | 490.00 | 496.00 | 466.00 | 468.00 | 468.00 | 512,900 |
| 2026-04-15 | 490.00 | 500.00 | 478.00 | 490.00 | 490.00 | 539,600 |
| 2026-04-14 | 525.00 | 525.00 | 478.00 | 490.00 | 490.00 | 1,666,000 |
| 2026-04-13 | 545.00 | 590.00 | 476.00 | 505.00 | 505.00 | 7,346,000 |
| 2026-04-10 | 450.00 | 474.00 | 402.00 | 474.00 | 474.00 | 4,185,700 |
| 2026-04-09 | 304.00 | 380.00 | 298.00 | 380.00 | 380.00 | 2,433,600 |
| 2026-04-08 | 298.00 | 320.00 | 290.00 | 304.00 | 304.00 | 267,000 |
| 2026-04-07 | 280.00 | 298.00 | 266.00 | 298.00 | 298.00 | 1,091,100 |
| 2026-04-06 | 318.00 | 318.00 | 274.00 | 280.00 | 280.00 | 511,200 |
| 2026-04-02 | 316.00 | 334.00 | 316.00 | 318.00 | 318.00 | 182,600 |
| 2026-04-01 | 324.00 | 328.00 | 300.00 | 316.00 | 316.00 | 473,200 |
| 2026-03-31 | 340.00 | 372.00 | 308.00 | 332.00 | 332.00 | 2,340,600 |
| 2026-03-30 | 252.00 | 310.00 | 252.00 | 300.00 | 300.00 | 345,200 |
| 2026-03-27 | 274.00 | 324.00 | 272.00 | 276.00 | 276.00 | 860,300 |
| 2026-03-26 | 280.00 | 350.00 | 260.00 | 276.00 | 276.00 | 413,700 |
| 2026-03-25 | 280.00 | 296.00 | 254.00 | 280.00 | 280.00 | 315,700 |
| 2026-03-17 | 314.00 | 318.00 | 268.00 | 280.00 | 280.00 | 495,000 |
| 2026-03-16 | 258.00 | 278.00 | 240.00 | 260.00 | 260.00 | 123,800 |
| 2026-03-13 | 278.00 | 300.00 | 250.00 | 252.00 | 252.00 | 663,900 |
| 2026-03-12 | 270.00 | 280.00 | 254.00 | 264.00 | 264.00 | 78,200 |
| 2026-03-11 | 262.00 | 298.00 | 254.00 | 260.00 | 260.00 | 95,300 |
| 2026-03-10 | 252.00 | 276.00 | 242.00 | 266.00 | 266.00 | 246,800 |
| 2026-03-09 | 292.00 | 292.00 | 250.00 | 266.00 | 266.00 | 143,900 |
| 2026-03-06 | 292.00 | 300.00 | 278.00 | 284.00 | 284.00 | 157,800 |
| 2026-03-05 | 286.00 | 310.00 | 286.00 | 290.00 | 290.00 | 245,700 |
| 2026-03-04 | 346.00 | 346.00 | 282.00 | 284.00 | 284.00 | 1,154,000 |
| 2026-03-03 | 344.00 | 344.00 | 310.00 | 330.00 | 330.00 | 206,800 |
| 2026-03-02 | 360.00 | 360.00 | 320.00 | 324.00 | 324.00 | 459,500 |
| 2026-02-27 | 398.00 | 398.00 | 364.00 | 376.00 | 376.00 | 95,900 |
| 2026-02-26 | 414.00 | 414.00 | 348.00 | 386.00 | 386.00 | 682,000 |
| 2026-02-25 | 400.00 | 412.00 | 400.00 | 408.00 | 408.00 | 81,400 |
| 2026-02-24 | 430.00 | 430.00 | 410.00 | 412.00 | 412.00 | 389,800 |
| 2026-02-23 | 416.00 | 434.00 | 400.00 | 432.00 | 432.00 | 328,100 |
| 2026-02-20 | 418.00 | 440.00 | 404.00 | 416.00 | 416.00 | 195,500 |
| 2026-02-19 | 422.00 | 460.00 | 418.00 | 420.00 | 420.00 | 395,000 |
| 2026-02-18 | 420.00 | 446.00 | 420.00 | 420.00 | 420.00 | 254,400 |
| 2026-02-13 | 428.00 | 440.00 | 414.00 | 420.00 | 420.00 | 101,500 |
| 2026-02-12 | 430.00 | 448.00 | 390.00 | 428.00 | 428.00 | 338,500 |
| 2026-02-11 | 418.00 | 426.00 | 412.00 | 420.00 | 420.00 | 575,900 |
| 2026-02-10 | 424.00 | 444.00 | 404.00 | 416.00 | 416.00 | 657,000 |
| 2026-02-09 | 388.00 | 460.00 | 352.00 | 424.00 | 424.00 | 938,700 |
| 2026-02-06 | 402.00 | 420.00 | 380.00 | 390.00 | 390.00 | 1,462,100 |
| 2026-02-05 | 422.00 | 470.00 | 422.00 | 434.00 | 434.00 | 404,200 |
| 2026-02-04 | 436.00 | 456.00 | 416.00 | 434.00 | 434.00 | 496,800 |
| 2026-02-03 | 400.00 | 450.00 | 354.00 | 434.00 | 434.00 | 788,300 |
| 2026-02-02 | 500.00 | 575.00 | 400.00 | 416.00 | 416.00 | 3,220,800 |
| 2026-01-30 | 436.00 | 500.00 | 388.00 | 460.00 | 460.00 | 2,315,400 |
| 2026-01-29 | 416.00 | 505.00 | 364.00 | 436.00 | 436.00 | 1,619,700 |
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.