Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 439,900 |
| 2025-05-09 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 736,500 |
| 2025-05-08 | 160.00 | 160.00 | 152.00 | 154.00 | 154.00 | 757,500 |
| 2025-05-07 | 163.00 | 169.00 | 159.00 | 159.00 | 159.00 | 1,960,600 |
| 2025-05-06 | 158.00 | 163.00 | 156.00 | 162.00 | 162.00 | 5,905,100 |
| 2025-05-05 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | 1,882,000 |
| 2025-05-02 | 155.00 | 160.00 | 154.00 | 156.00 | 156.00 | 1,327,900 |
| 2025-04-30 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 2,078,900 |
| 2025-04-29 | 157.00 | 164.00 | 154.00 | 157.00 | 157.00 | 3,210,400 |
| 2025-04-28 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | 1,893,600 |
| 2025-04-25 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 1,041,900 |
| 2025-04-24 | 157.00 | 163.00 | 153.00 | 157.00 | 157.00 | 1,613,800 |
| 2025-04-23 | 155.00 | 157.00 | 151.00 | 155.00 | 155.00 | 2,440,000 |
| 2025-04-22 | 161.00 | 169.00 | 152.00 | 153.00 | 153.00 | 3,656,400 |
| 2025-04-21 | 158.00 | 163.00 | 155.00 | 159.00 | 159.00 | 926,000 |
| 2025-04-17 | 157.00 | 163.00 | 156.00 | 158.00 | 158.00 | 1,113,300 |
| 2025-04-16 | 163.00 | 165.00 | 156.00 | 157.00 | 157.00 | 3,326,800 |
| 2025-04-15 | 167.00 | 168.00 | 158.00 | 163.00 | 163.00 | 2,781,400 |
| 2025-04-14 | 167.00 | 177.00 | 163.00 | 167.00 | 167.00 | 892,300 |
| 2025-04-11 | 173.00 | 179.00 | 159.00 | 167.00 | 167.00 | 829,000 |
| 2025-04-10 | 154.00 | 188.00 | 150.00 | 169.00 | 169.00 | 1,085,400 |
| 2025-04-09 | 157.00 | 162.00 | 152.00 | 154.00 | 154.00 | 108,000 |
| 2025-04-08 | 175.00 | 175.00 | 153.00 | 157.00 | 157.00 | 521,700 |
| 2025-03-27 | 185.00 | 185.00 | 175.00 | 178.00 | 178.00 | 472,700 |
| 2025-03-26 | 167.00 | 200.00 | 150.00 | 179.00 | 179.00 | 2,091,200 |
| 2025-03-25 | 165.00 | 173.00 | 154.00 | 162.00 | 162.00 | 176,700 |
| 2025-03-24 | 189.00 | 189.00 | 148.00 | 166.00 | 166.00 | 1,520,100 |
| 2025-03-21 | 196.00 | 208.00 | 182.00 | 188.00 | 188.00 | 1,256,400 |
| 2025-03-20 | 179.00 | 214.00 | 175.00 | 196.00 | 196.00 | 3,178,500 |
| 2025-03-19 | 177.00 | 192.00 | 172.00 | 179.00 | 179.00 | 1,361,400 |
| 2025-03-18 | 189.00 | 189.00 | 141.00 | 177.00 | 177.00 | 1,786,700 |
| 2025-03-17 | 196.00 | 202.00 | 160.00 | 189.00 | 189.00 | 7,116,000 |
| 2025-03-14 | 224.00 | 224.00 | 193.00 | 196.00 | 196.00 | 1,795,600 |
| 2025-03-13 | 214.00 | 236.00 | 210.00 | 220.00 | 220.00 | 1,986,800 |
| 2025-03-12 | 240.00 | 250.00 | 198.00 | 216.00 | 216.00 | 3,313,200 |
| 2025-03-11 | 240.00 | 246.00 | 228.00 | 234.00 | 234.00 | 4,178,000 |
| 2025-03-10 | 290.00 | 332.00 | 210.00 | 250.00 | 250.00 | 30,814,500 |
| 2025-03-07 | 248.00 | 300.00 | 190.00 | 278.00 | 278.00 | 31,788,200 |
| 2025-03-06 | 216.00 | 262.00 | 212.00 | 248.00 | 248.00 | 19,773,400 |
| 2025-03-05 | 150.00 | 195.00 | 149.00 | 195.00 | 195.00 | 34,022,700 |
| 2025-03-04 | 119.00 | 160.00 | 119.00 | 145.00 | 145.00 | 26,799,700 |
| 2025-03-03 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 956,500 |
| 2025-02-28 | 111.00 | 116.00 | 111.00 | 114.00 | 114.00 | 220,100 |
| 2025-02-27 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 205,400 |
| 2025-02-26 | 112.00 | 117.00 | 112.00 | 116.00 | 116.00 | 855,800 |
| 2025-02-25 | 115.00 | 115.00 | 109.00 | 114.00 | 114.00 | 876,700 |
| 2025-02-24 | 117.00 | 122.00 | 114.00 | 114.00 | 114.00 | 9,035,100 |
| 2025-02-21 | 112.00 | 120.00 | 112.00 | 117.00 | 117.00 | 4,853,800 |
| 2025-02-20 | 109.00 | 116.00 | 107.00 | 112.00 | 112.00 | 1,101,000 |
| 2025-02-19 | 108.00 | 109.00 | 105.00 | 109.00 | 109.00 | 464,600 |
| 2025-02-18 | 108.00 | 111.00 | 106.00 | 108.00 | 108.00 | 314,300 |
| 2025-02-17 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 135,300 |
| 2025-02-14 | 115.00 | 115.00 | 106.00 | 107.00 | 107.00 | 430,200 |
| 2025-02-13 | 116.00 | 116.00 | 110.00 | 113.00 | 113.00 | 168,300 |
| 2025-02-12 | 108.00 | 120.00 | 102.00 | 115.00 | 115.00 | 4,924,700 |
| 2025-02-11 | 110.00 | 118.00 | 105.00 | 107.00 | 107.00 | 954,400 |
| 2025-02-10 | 120.00 | 125.00 | 110.00 | 110.00 | 110.00 | 2,559,100 |
| 2025-02-07 | 131.00 | 131.00 | 120.00 | 120.00 | 120.00 | 5,144,700 |
| 2025-02-06 | 141.00 | 146.00 | 124.00 | 130.00 | 130.00 | 21,474,400 |
| 2025-02-05 | 123.00 | 166.00 | 123.00 | 139.00 | 139.00 | 54,279,000 |
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.