Andalan Sakti Primaindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 256.00 | 256.00 | 199.00 | 200.00 | 200.00 | 8,225,400 |
| 2024-10-30 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 48,100 |
| 2024-10-29 | 262.00 | 268.00 | 256.00 | 258.00 | 258.00 | 3,976,600 |
| 2024-10-28 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 690,000 |
| 2024-10-25 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 195,500 |
| 2024-10-24 | 270.00 | 274.00 | 270.00 | 272.00 | 272.00 | 100,900 |
| 2024-10-23 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 408,700 |
| 2024-10-22 | 282.00 | 286.00 | 272.00 | 274.00 | 274.00 | 564,000 |
| 2024-10-21 | 270.00 | 280.00 | 268.00 | 280.00 | 280.00 | 4,593,000 |
| 2024-10-18 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | 242,700 |
| 2024-10-17 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 105,400 |
| 2024-10-16 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 313,500 |
| 2024-10-15 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 253,200 |
| 2024-10-14 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 2,813,900 |
| 2024-10-11 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 1,924,000 |
| 2024-10-10 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 3,211,000 |
| 2024-10-09 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | 10,954,400 |
| 2024-10-08 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 13,662,500 |
| 2024-10-07 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | 4,192,400 |
| 2024-10-04 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 1,106,800 |
| 2024-10-03 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | 2,724,400 |
| 2024-10-02 | 278.00 | 282.00 | 274.00 | 276.00 | 276.00 | 4,189,500 |
| 2024-10-01 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | 4,569,900 |
| 2024-09-30 | 274.00 | 286.00 | 264.00 | 278.00 | 278.00 | 19,232,000 |
| 2024-09-27 | 270.00 | 278.00 | 268.00 | 276.00 | 276.00 | 3,220,800 |
| 2024-09-26 | 304.00 | 304.00 | 272.00 | 272.00 | 272.00 | 16,689,300 |
| 2024-09-25 | 302.00 | 306.00 | 298.00 | 304.00 | 304.00 | 9,526,600 |
| 2024-09-24 | 312.00 | 312.00 | 298.00 | 302.00 | 302.00 | 5,160,700 |
| 2024-09-23 | 312.00 | 316.00 | 308.00 | 310.00 | 310.00 | 9,501,200 |
| 2024-09-20 | 316.00 | 322.00 | 310.00 | 314.00 | 314.00 | 15,581,100 |
| 2024-09-19 | 318.00 | 322.00 | 284.00 | 320.00 | 320.00 | 34,721,200 |
| 2024-09-18 | 306.00 | 316.00 | 300.00 | 316.00 | 316.00 | 17,517,700 |
| 2024-09-17 | 390.00 | 392.00 | 294.00 | 304.00 | 304.00 | 15,330,000 |
| 2024-09-13 | 372.00 | 388.00 | 360.00 | 388.00 | 388.00 | 15,648,700 |
| 2024-09-12 | 360.00 | 372.00 | 360.00 | 372.00 | 372.00 | 16,704,800 |
| 2024-09-11 | 372.00 | 374.00 | 352.00 | 360.00 | 360.00 | 10,687,100 |
| 2024-09-10 | 394.00 | 404.00 | 370.00 | 372.00 | 372.00 | 17,854,500 |
| 2024-09-09 | 400.00 | 404.00 | 382.00 | 394.00 | 394.00 | 12,624,500 |
| 2024-09-06 | 422.00 | 422.00 | 398.00 | 402.00 | 402.00 | 9,007,800 |
| 2024-09-05 | 418.00 | 428.00 | 410.00 | 422.00 | 422.00 | 16,412,300 |
| 2024-09-04 | 426.00 | 430.00 | 418.00 | 420.00 | 420.00 | 8,241,100 |
| 2024-09-03 | 444.00 | 448.00 | 426.00 | 428.00 | 428.00 | 9,322,900 |
| 2024-09-02 | 438.00 | 444.00 | 434.00 | 444.00 | 444.00 | 6,913,100 |
| 2024-08-30 | 448.00 | 448.00 | 428.00 | 438.00 | 438.00 | 11,291,200 |
| 2024-08-29 | 452.00 | 458.00 | 442.00 | 450.00 | 450.00 | 12,503,500 |
| 2024-08-28 | 442.00 | 458.00 | 438.00 | 454.00 | 454.00 | 21,401,900 |
| 2024-08-27 | 418.00 | 440.00 | 414.00 | 440.00 | 440.00 | 24,929,300 |
| 2024-08-26 | 410.00 | 420.00 | 408.00 | 418.00 | 418.00 | 13,195,300 |
| 2024-08-23 | 388.00 | 410.00 | 386.00 | 410.00 | 410.00 | 28,565,300 |
| 2024-08-22 | 372.00 | 388.00 | 362.00 | 386.00 | 386.00 | 15,663,300 |
| 2024-08-21 | 374.00 | 376.00 | 368.00 | 372.00 | 372.00 | 4,600,200 |
| 2024-08-20 | 364.00 | 376.00 | 350.00 | 374.00 | 374.00 | 17,284,500 |
| 2024-08-19 | 372.00 | 376.00 | 360.00 | 364.00 | 364.00 | 8,245,000 |
| 2024-08-16 | 356.00 | 374.00 | 350.00 | 372.00 | 372.00 | 15,323,500 |
| 2024-08-15 | 376.00 | 378.00 | 354.00 | 356.00 | 356.00 | 10,509,800 |
| 2024-08-14 | 344.00 | 374.00 | 344.00 | 374.00 | 374.00 | 24,974,200 |
| 2024-08-13 | 330.00 | 350.00 | 330.00 | 344.00 | 344.00 | 10,600,000 |
| 2024-08-12 | 338.00 | 338.00 | 326.00 | 332.00 | 332.00 | 6,376,500 |
| 2024-08-09 | 338.00 | 346.00 | 336.00 | 336.00 | 336.00 | 5,939,200 |
| 2024-08-08 | 344.00 | 348.00 | 338.00 | 338.00 | 338.00 | 8,958,900 |
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.