Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 486.00 | 486.00 | 412.00 | 426.00 | 426.00 | 1,200,000 |
| 2026-01-27 | 505.00 | 505.00 | 444.00 | 484.00 | 484.00 | 1,146,000 |
| 2026-01-26 | 565.00 | 565.00 | 500.00 | 505.00 | 505.00 | 1,188,600 |
| 2026-01-23 | 575.00 | 590.00 | 540.00 | 565.00 | 565.00 | 852,100 |
| 2026-01-22 | 590.00 | 635.00 | 575.00 | 605.00 | 605.00 | 451,500 |
| 2026-01-21 | 595.00 | 635.00 | 590.00 | 595.00 | 595.00 | 685,800 |
| 2026-01-20 | 600.00 | 690.00 | 595.00 | 605.00 | 605.00 | 2,172,900 |
| 2026-01-19 | 585.00 | 620.00 | 570.00 | 605.00 | 605.00 | 817,900 |
| 2026-01-16 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-01-15 | 590.00 | 595.00 | 565.00 | 585.00 | 585.00 | 567,100 |
| 2026-01-14 | 575.00 | 600.00 | 545.00 | 565.00 | 565.00 | 1,263,200 |
| 2026-01-13 | 610.00 | 620.00 | 565.00 | 575.00 | 575.00 | 1,561,100 |
| 2026-01-12 | 650.00 | 650.00 | 585.00 | 615.00 | 615.00 | 1,866,600 |
| 2026-01-09 | 690.00 | 690.00 | 635.00 | 650.00 | 650.00 | 997,400 |
| 2026-01-08 | 710.00 | 715.00 | 660.00 | 675.00 | 675.00 | 944,900 |
| 2026-01-07 | 685.00 | 710.00 | 650.00 | 690.00 | 690.00 | 1,132,000 |
| 2026-01-06 | 690.00 | 700.00 | 660.00 | 680.00 | 680.00 | 838,200 |
| 2026-01-05 | 730.00 | 750.00 | 685.00 | 695.00 | 695.00 | 2,316,500 |
| 2026-01-02 | 680.00 | 780.00 | 680.00 | 720.00 | 720.00 | 1,655,400 |
| 2026-01-01 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-12-31 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-12-30 | 675.00 | 700.00 | 650.00 | 680.00 | 680.00 | 819,200 |
| 2025-12-29 | 600.00 | 700.00 | 560.00 | 675.00 | 675.00 | 2,337,600 |
| 2025-12-26 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2025-12-25 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2025-12-24 | 645.00 | 680.00 | 595.00 | 610.00 | 610.00 | 1,557,400 |
| 2025-12-23 | 650.00 | 675.00 | 575.00 | 630.00 | 630.00 | 2,012,100 |
| 2025-12-22 | 720.00 | 720.00 | 635.00 | 675.00 | 675.00 | 1,518,000 |
| 2025-12-19 | 735.00 | 755.00 | 715.00 | 720.00 | 720.00 | 660,600 |
| 2025-12-18 | 740.00 | 785.00 | 720.00 | 735.00 | 735.00 | 4,293,100 |
| 2025-12-17 | 765.00 | 785.00 | 715.00 | 730.00 | 730.00 | 1,745,000 |
| 2025-12-16 | 695.00 | 755.00 | 640.00 | 730.00 | 730.00 | 2,457,200 |
| 2025-12-15 | 710.00 | 720.00 | 690.00 | 690.00 | 690.00 | 818,700 |
| 2025-12-12 | 675.00 | 765.00 | 635.00 | 705.00 | 705.00 | 3,879,800 |
| 2025-12-11 | 815.00 | 825.00 | 710.00 | 710.00 | 710.00 | 11,241,000 |
| 2025-12-10 | 945.00 | 965.00 | 795.00 | 830.00 | 830.00 | 4,226,800 |
| 2025-12-09 | 760.00 | 1,100.00 | 760.00 | 925.00 | 925.00 | 20,829,100 |
| 2025-12-08 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 2,748,700 |
| 2025-12-05 | 1,305.00 | 1,385.00 | 1,045.00 | 1,045.00 | 1,045.00 | 12,735,100 |
| 2025-12-04 | 1,070.00 | 1,330.00 | 1,005.00 | 1,225.00 | 1,225.00 | 15,322,600 |
| 2025-12-03 | 1,020.00 | 1,150.00 | 955.00 | 1,065.00 | 1,065.00 | 6,354,800 |
| 2025-12-02 | 770.00 | 955.00 | 770.00 | 955.00 | 955.00 | 5,122,600 |
| 2025-12-01 | 825.00 | 825.00 | 750.00 | 765.00 | 765.00 | 1,152,900 |
| 2025-11-28 | 810.00 | 830.00 | 770.00 | 825.00 | 825.00 | 1,408,500 |
| 2025-11-27 | 775.00 | 825.00 | 775.00 | 810.00 | 810.00 | 1,437,100 |
| 2025-11-26 | 845.00 | 845.00 | 710.00 | 775.00 | 775.00 | 1,823,900 |
| 2025-11-25 | 860.00 | 860.00 | 800.00 | 815.00 | 815.00 | 881,200 |
| 2025-11-24 | 830.00 | 880.00 | 800.00 | 830.00 | 830.00 | 1,498,100 |
| 2025-11-21 | 780.00 | 930.00 | 735.00 | 830.00 | 830.00 | 2,919,600 |
| 2025-11-20 | 765.00 | 780.00 | 730.00 | 750.00 | 750.00 | 475,300 |
| 2025-11-19 | 785.00 | 785.00 | 750.00 | 750.00 | 750.00 | 367,700 |
| 2025-11-18 | 750.00 | 800.00 | 730.00 | 770.00 | 770.00 | 894,700 |
| 2025-11-17 | 715.00 | 835.00 | 690.00 | 750.00 | 750.00 | 3,158,400 |
| 2025-11-14 | 730.00 | 730.00 | 695.00 | 715.00 | 715.00 | 535,100 |
| 2025-11-13 | 715.00 | 730.00 | 680.00 | 715.00 | 715.00 | 858,100 |
| 2025-11-12 | 720.00 | 735.00 | 605.00 | 690.00 | 690.00 | 874,600 |
| 2025-11-11 | 700.00 | 750.00 | 660.00 | 710.00 | 710.00 | 1,507,500 |
| 2025-11-10 | 770.00 | 770.00 | 660.00 | 700.00 | 700.00 | 1,721,400 |
| 2025-11-07 | 750.00 | 830.00 | 725.00 | 735.00 | 735.00 | 2,729,700 |
| 2025-11-06 | 800.00 | 800.00 | 725.00 | 725.00 | 725.00 | 1,367,100 |
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.