Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 850.00 | 850.00 | 775.00 | 780.00 | 780.00 | 1,284,500 |
| 2025-11-04 | 890.00 | 890.00 | 775.00 | 775.00 | 775.00 | 437,500 |
| 2025-11-03 | 790.00 | 860.00 | 790.00 | 860.00 | 860.00 | 3,478,600 |
| 2025-10-31 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 261,000 |
| 2025-10-30 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 174,100 |
| 2025-10-29 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 862,800 |
| 2025-10-28 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-10-27 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-10-24 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-10-23 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-10-22 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-10-21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-10-20 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-10-17 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-10-16 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-10-15 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2025-10-14 | 910.00 | 1,125.00 | 910.00 | 1,070.00 | 1,070.00 | 8,579,400 |
| 2025-10-13 | 905.00 | 905.00 | 750.00 | 905.00 | 905.00 | 7,812,100 |
| 2025-10-10 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1,346,000 |
| 2025-10-09 | 480.00 | 580.00 | 440.00 | 580.00 | 580.00 | 3,848,800 |
| 2025-10-08 | 500.00 | 570.00 | 438.00 | 466.00 | 466.00 | 4,605,000 |
| 2025-10-07 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 275,300 |
| 2025-10-06 | 625.00 | 625.00 | 565.00 | 565.00 | 565.00 | 757,300 |
| 2025-10-03 | 690.00 | 690.00 | 625.00 | 625.00 | 625.00 | 546,600 |
| 2025-10-02 | 720.00 | 720.00 | 690.00 | 690.00 | 690.00 | 526,400 |
| 2025-10-01 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 1,566,200 |
| 2025-09-30 | 580.00 | 620.00 | 580.00 | 620.00 | 620.00 | 3,279,500 |
| 2025-09-29 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 2,723,100 |
| 2025-09-26 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-25 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-24 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-23 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-22 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-19 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-18 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-17 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-16 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-15 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-12 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-11 | 505.00 | 575.00 | 498.00 | 530.00 | 530.00 | 4,670,400 |
| 2025-09-10 | 500.00 | 510.00 | 490.00 | 505.00 | 505.00 | 1,280,900 |
| 2025-09-09 | 490.00 | 510.00 | 474.00 | 492.00 | 492.00 | 3,205,600 |
| 2025-09-08 | 422.00 | 525.00 | 422.00 | 490.00 | 490.00 | 17,205,100 |
| 2025-09-05 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-09-04 | 440.00 | 440.00 | 416.00 | 422.00 | 422.00 | 2,930,100 |
| 2025-09-03 | 430.00 | 442.00 | 420.00 | 428.00 | 428.00 | 5,659,900 |
| 2025-09-02 | 430.00 | 440.00 | 400.00 | 420.00 | 420.00 | 421,500 |
| 2025-09-01 | 370.00 | 440.00 | 370.00 | 430.00 | 430.00 | 1,837,400 |
| 2025-08-29 | 418.00 | 418.00 | 362.00 | 410.00 | 410.00 | 2,016,300 |
| 2025-08-28 | 428.00 | 428.00 | 392.00 | 418.00 | 418.00 | 870,000 |
| 2025-08-27 | 428.00 | 448.00 | 416.00 | 428.00 | 428.00 | 1,710,800 |
| 2025-08-26 | 452.00 | 456.00 | 410.00 | 428.00 | 428.00 | 2,362,900 |
| 2025-08-25 | 416.00 | 454.00 | 410.00 | 452.00 | 452.00 | 4,780,900 |
| 2025-08-22 | 390.00 | 430.00 | 380.00 | 416.00 | 416.00 | 7,332,100 |
| 2025-08-21 | 398.00 | 408.00 | 368.00 | 374.00 | 374.00 | 4,205,100 |
| 2025-08-20 | 368.00 | 430.00 | 364.00 | 398.00 | 398.00 | 9,075,900 |
| 2025-08-19 | 350.00 | 372.00 | 350.00 | 364.00 | 364.00 | 2,232,900 |
| 2025-08-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-08-15 | 364.00 | 384.00 | 334.00 | 350.00 | 350.00 | 5,404,000 |
| 2025-08-14 | 302.00 | 366.00 | 294.00 | 352.00 | 352.00 | 16,148,700 |
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.