Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | 1,459,700 |
| 2025-08-12 | 276.00 | 310.00 | 274.00 | 286.00 | 286.00 | 1,309,000 |
| 2025-08-11 | 290.00 | 290.00 | 272.00 | 276.00 | 276.00 | 337,200 |
| 2025-08-08 | 288.00 | 306.00 | 274.00 | 280.00 | 280.00 | 857,200 |
| 2025-08-07 | 298.00 | 298.00 | 280.00 | 286.00 | 286.00 | 542,700 |
| 2025-08-06 | 282.00 | 346.00 | 262.00 | 296.00 | 296.00 | 1,890,400 |
| 2025-08-05 | 282.00 | 282.00 | 262.00 | 282.00 | 282.00 | 1,350,600 |
| 2025-08-04 | 292.00 | 296.00 | 270.00 | 278.00 | 278.00 | 694,700 |
| 2025-08-01 | 294.00 | 294.00 | 282.00 | 294.00 | 294.00 | 444,300 |
| 2025-07-31 | 274.00 | 298.00 | 272.00 | 298.00 | 298.00 | 236,100 |
| 2025-07-30 | 262.00 | 286.00 | 256.00 | 274.00 | 274.00 | 732,400 |
| 2025-07-29 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 2,575,300 |
| 2025-07-28 | 340.00 | 340.00 | 306.00 | 306.00 | 306.00 | 680,500 |
| 2025-07-25 | 366.00 | 366.00 | 340.00 | 340.00 | 340.00 | 9,044,100 |
| 2025-07-24 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 8,469,700 |
| 2025-07-23 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2025-07-22 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2025-07-21 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2025-07-18 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2025-07-17 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2025-07-16 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2025-07-15 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2025-07-14 | 324.00 | 324.00 | 276.00 | 306.00 | 306.00 | 10,096,400 |
| 2025-07-11 | 208.00 | 260.00 | 202.00 | 260.00 | 260.00 | 6,989,100 |
| 2025-07-10 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 222,300 |
| 2025-07-09 | 210.00 | 214.00 | 204.00 | 210.00 | 210.00 | 452,000 |
| 2025-07-08 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 159,800 |
| 2025-07-07 | 208.00 | 220.00 | 200.00 | 208.00 | 208.00 | 541,400 |
| 2025-07-04 | 204.00 | 228.00 | 198.00 | 208.00 | 208.00 | 3,365,400 |
| 2025-07-03 | 200.00 | 210.00 | 185.00 | 199.00 | 199.00 | 890,000 |
| 2025-07-02 | 218.00 | 240.00 | 199.00 | 199.00 | 199.00 | 6,270,100 |
| 2025-07-01 | 199.00 | 200.00 | 183.00 | 192.00 | 192.00 | 1,005,400 |
| 2025-06-30 | 204.00 | 206.00 | 185.00 | 195.00 | 195.00 | 1,695,300 |
| 2025-06-26 | 226.00 | 226.00 | 196.00 | 202.00 | 202.00 | 2,240,900 |
| 2025-06-25 | 226.00 | 238.00 | 214.00 | 230.00 | 230.00 | 660,500 |
| 2025-06-24 | 260.00 | 260.00 | 222.00 | 224.00 | 224.00 | 3,019,000 |
| 2025-06-23 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-06-20 | 220.00 | 284.00 | 212.00 | 260.00 | 260.00 | 20,709,300 |
| 2025-06-19 | 304.00 | 304.00 | 210.00 | 230.00 | 230.00 | 12,529,400 |
| 2025-06-18 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3,051,400 |
| 2025-06-17 | 140.00 | 182.00 | 140.00 | 182.00 | 182.00 | 4,232,800 |
| 2025-06-16 | 131.00 | 136.00 | 128.00 | 135.00 | 135.00 | 3,647,700 |
| 2025-06-13 | 137.00 | 137.00 | 120.00 | 134.00 | 134.00 | 150,500 |
| 2025-06-12 | 133.00 | 141.00 | 131.00 | 135.00 | 135.00 | 125,500 |
| 2025-06-11 | 140.00 | 145.00 | 135.00 | 138.00 | 138.00 | 423,100 |
| 2025-06-10 | 140.00 | 146.00 | 140.00 | 142.00 | 142.00 | 35,100 |
| 2025-06-05 | 146.00 | 146.00 | 135.00 | 142.00 | 142.00 | 302,600 |
| 2025-06-04 | 143.00 | 146.00 | 140.00 | 146.00 | 146.00 | 34,300 |
| 2025-06-03 | 142.00 | 146.00 | 142.00 | 144.00 | 144.00 | 101,900 |
| 2025-06-02 | 145.00 | 148.00 | 143.00 | 143.00 | 143.00 | 141,200 |
| 2025-05-28 | 144.00 | 145.00 | 140.00 | 145.00 | 145.00 | 163,900 |
| 2025-05-27 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | 223,200 |
| 2025-05-26 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 574,600 |
| 2025-05-23 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 191,100 |
| 2025-05-22 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | 87,100 |
| 2025-05-21 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 62,800 |
| 2025-05-20 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | 259,100 |
| 2025-05-19 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | 939,900 |
| 2025-05-16 | 160.00 | 163.00 | 158.00 | 159.00 | 159.00 | 740,800 |
| 2025-05-15 | 156.00 | 165.00 | 156.00 | 158.00 | 158.00 | 3,828,400 |
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.