Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 65,600 |
| 2025-02-03 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 190,900 |
| 2025-01-31 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 19,500 |
| 2025-01-30 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 15,800 |
| 2025-01-24 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 139,100 |
| 2025-01-23 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 29,800 |
| 2025-01-22 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 183,300 |
| 2025-01-21 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 446,600 |
| 2025-01-20 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 34,800 |
| 2025-01-17 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 44,100 |
| 2025-01-16 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 841,700 |
| 2025-01-15 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | 1,260,900 |
| 2025-01-14 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 85,300 |
| 2025-01-13 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 65,000 |
| 2025-01-10 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 104,600 |
| 2025-01-09 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 898,700 |
| 2025-01-08 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 208,300 |
| 2025-01-07 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 280,900 |
| 2025-01-06 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 73,400 |
| 2025-01-03 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 739,100 |
| 2025-01-02 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 522,300 |
| 2024-12-30 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 769,600 |
| 2024-12-27 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 1,134,000 |
| 2024-12-24 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 723,300 |
| 2024-12-23 | 135.00 | 140.00 | 135.00 | 136.00 | 136.00 | 2,249,500 |
| 2024-12-20 | 134.00 | 137.00 | 133.00 | 136.00 | 136.00 | 1,505,000 |
| 2024-12-19 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1,473,300 |
| 2024-12-18 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 1,819,800 |
| 2024-12-17 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 12,973,000 |
| 2024-12-16 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 15,971,300 |
| 2024-12-13 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 20,716,000 |
| 2024-12-12 | 140.00 | 141.00 | 132.00 | 135.00 | 135.00 | 20,611,400 |
| 2024-12-11 | 142.00 | 144.00 | 140.00 | 140.00 | 140.00 | 15,006,600 |
| 2024-12-10 | 144.00 | 146.00 | 140.00 | 142.00 | 142.00 | 13,409,700 |
| 2024-12-09 | 152.00 | 154.00 | 143.00 | 145.00 | 145.00 | 19,914,600 |
| 2024-12-06 | 157.00 | 159.00 | 150.00 | 152.00 | 152.00 | 21,438,300 |
| 2024-12-05 | 159.00 | 161.00 | 155.00 | 158.00 | 158.00 | 14,877,500 |
| 2024-12-04 | 162.00 | 165.00 | 158.00 | 160.00 | 160.00 | 21,144,800 |
| 2024-12-03 | 159.00 | 164.00 | 159.00 | 162.00 | 162.00 | 3,910,200 |
| 2024-12-02 | 174.00 | 177.00 | 159.00 | 160.00 | 160.00 | 6,741,000 |
| 2024-11-29 | 171.00 | 177.00 | 170.00 | 175.00 | 175.00 | 4,348,900 |
| 2024-11-28 | 180.00 | 182.00 | 168.00 | 172.00 | 172.00 | 4,072,500 |
| 2024-11-26 | 191.00 | 194.00 | 180.00 | 181.00 | 181.00 | 6,427,300 |
| 2024-11-25 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | 2,186,700 |
| 2024-11-22 | 202.00 | 204.00 | 190.00 | 192.00 | 192.00 | 13,831,800 |
| 2024-11-21 | 197.00 | 202.00 | 196.00 | 200.00 | 200.00 | 5,112,600 |
| 2024-11-20 | 191.00 | 198.00 | 191.00 | 198.00 | 198.00 | 4,019,800 |
| 2024-11-19 | 188.00 | 192.00 | 185.00 | 192.00 | 192.00 | 3,210,000 |
| 2024-11-18 | 186.00 | 189.00 | 184.00 | 188.00 | 188.00 | 2,331,900 |
| 2024-11-15 | 186.00 | 189.00 | 184.00 | 187.00 | 187.00 | 2,603,700 |
| 2024-11-14 | 190.00 | 191.00 | 187.00 | 187.00 | 187.00 | 2,695,200 |
| 2024-11-13 | 190.00 | 192.00 | 188.00 | 191.00 | 191.00 | 3,167,900 |
| 2024-11-12 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | 2,596,200 |
| 2024-11-11 | 192.00 | 194.00 | 188.00 | 193.00 | 193.00 | 2,889,700 |
| 2024-11-08 | 190.00 | 191.00 | 185.00 | 191.00 | 191.00 | 4,785,700 |
| 2024-11-07 | 188.00 | 189.00 | 185.00 | 189.00 | 189.00 | 2,877,900 |
| 2024-11-06 | 193.00 | 193.00 | 186.00 | 188.00 | 188.00 | 3,678,800 |
| 2024-11-05 | 194.00 | 194.00 | 188.00 | 192.00 | 192.00 | 4,448,600 |
| 2024-11-04 | 197.00 | 199.00 | 193.00 | 193.00 | 193.00 | 4,149,200 |
| 2024-11-01 | 206.00 | 208.00 | 192.00 | 197.00 | 197.00 | 3,142,500 |
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.