Aesler Grup Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,200.00 | 1,450.00 | 1,200.00 | 1,235.00 | 1,235.00 | 136,800 |
| 2026-10-19 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 12,400 |
| 2026-10-16 | 1,800.00 | 1,800.00 | 1,245.00 | 1,245.00 | 1,245.00 | 58,100 |
| 2026-10-15 | 1,500.00 | 1,525.00 | 1,285.00 | 1,460.00 | 1,460.00 | 19,600 |
| 2026-10-14 | 1,490.00 | 1,505.00 | 1,430.00 | 1,455.00 | 1,455.00 | 20,200 |
| 2026-10-13 | 1,555.00 | 1,555.00 | 1,395.00 | 1,500.00 | 1,500.00 | 30,500 |
| 2026-10-12 | 1,525.00 | 1,525.00 | 1,450.00 | 1,505.00 | 1,505.00 | 3,100 |
| 2026-10-09 | 1,550.00 | 1,550.00 | 1,430.00 | 1,525.00 | 1,525.00 | 2,200 |
| 2026-10-08 | 1,560.00 | 1,560.00 | 1,420.00 | 1,550.00 | 1,550.00 | 15,300 |
| 2026-10-07 | 1,500.00 | 1,570.00 | 1,490.00 | 1,570.00 | 1,570.00 | 9,700 |
| 2026-10-06 | 1,490.00 | 1,530.00 | 1,450.00 | 1,515.00 | 1,515.00 | 10,200 |
| 2026-10-05 | 1,485.00 | 1,585.00 | 1,425.00 | 1,490.00 | 1,490.00 | 22,100 |
| 2026-10-02 | 1,405.00 | 1,580.00 | 1,360.00 | 1,485.00 | 1,485.00 | 17,500 |
| 2026-10-01 | 1,460.00 | 1,510.00 | 1,320.00 | 1,405.00 | 1,405.00 | 20,700 |
| 2026-09-30 | 1,410.00 | 1,470.00 | 1,360.00 | 1,395.00 | 1,395.00 | 7,600 |
| 2026-09-29 | 1,445.00 | 1,550.00 | 1,405.00 | 1,485.00 | 1,485.00 | 14,400 |
| 2026-09-28 | 1,480.00 | 1,620.00 | 1,445.00 | 1,445.00 | 1,445.00 | 23,800 |
| 2026-09-25 | 1,625.00 | 1,625.00 | 1,450.00 | 1,475.00 | 1,475.00 | 23,200 |
| 2026-09-24 | 1,525.00 | 1,660.00 | 1,450.00 | 1,625.00 | 1,625.00 | 30,600 |
| 2026-09-23 | 1,490.00 | 1,680.00 | 1,490.00 | 1,525.00 | 1,525.00 | 193,400 |
| 2026-09-22 | 1,420.00 | 1,450.00 | 1,365.00 | 1,450.00 | 1,450.00 | 16,500 |
| 2026-09-21 | 1,470.00 | 1,470.00 | 1,445.00 | 1,445.00 | 1,445.00 | 12,500 |
| 2026-09-18 | 1,490.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | 40,100 |
| 2026-09-17 | 1,435.00 | 1,590.00 | 1,435.00 | 1,490.00 | 1,490.00 | 69,500 |
| 2026-09-16 | 1,320.00 | 1,650.00 | 1,320.00 | 1,420.00 | 1,420.00 | 271,300 |
| 2026-09-15 | 1,390.00 | 1,390.00 | 1,320.00 | 1,330.00 | 1,330.00 | 7,100 |
| 2026-09-14 | 1,390.00 | 1,390.00 | 1,300.00 | 1,380.00 | 1,380.00 | 21,500 |
| 2026-09-11 | 1,490.00 | 1,490.00 | 1,335.00 | 1,390.00 | 1,390.00 | 8,800 |
| 2026-09-10 | 1,520.00 | 1,525.00 | 1,445.00 | 1,445.00 | 1,445.00 | 21,100 |
| 2026-09-09 | 1,600.00 | 1,610.00 | 1,400.00 | 1,540.00 | 1,540.00 | 97,300 |
| 2026-09-08 | 1,625.00 | 1,755.00 | 1,600.00 | 1,600.00 | 1,600.00 | 177,800 |
| 2026-09-07 | 1,975.00 | 1,975.00 | 1,580.00 | 1,620.00 | 1,620.00 | 2,262,700 |
| 2026-09-04 | 1,265.00 | 1,580.00 | 1,245.00 | 1,580.00 | 1,580.00 | 651,100 |
| 2026-09-03 | 1,245.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,265.00 | 30,000 |
| 2026-09-02 | 1,255.00 | 1,275.00 | 1,225.00 | 1,245.00 | 1,245.00 | 7,600 |
| 2026-09-01 | 1,235.00 | 1,270.00 | 1,200.00 | 1,215.00 | 1,215.00 | 7,500 |
| 2026-08-31 | 1,220.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 15,900 |
| 2026-08-28 | 1,220.00 | 1,310.00 | 1,220.00 | 1,230.00 | 1,230.00 | 18,500 |
| 2026-08-27 | 1,220.00 | 1,260.00 | 1,205.00 | 1,225.00 | 1,225.00 | 3,600 |
| 2026-08-26 | 1,215.00 | 1,270.00 | 1,205.00 | 1,220.00 | 1,220.00 | 13,600 |
| 2026-08-25 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2026-08-24 | 1,245.00 | 1,270.00 | 1,200.00 | 1,270.00 | 1,270.00 | 9,000 |
| 2026-08-21 | 1,245.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1,900 |
| 2026-08-20 | 1,225.00 | 1,265.00 | 1,225.00 | 1,230.00 | 1,230.00 | 3,600 |
| 2026-08-19 | 1,245.00 | 1,265.00 | 1,190.00 | 1,225.00 | 1,225.00 | 15,600 |
| 2026-08-18 | 1,205.00 | 1,325.00 | 1,205.00 | 1,245.00 | 1,245.00 | 24,600 |
| 2026-08-17 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2026-08-14 | 1,185.00 | 1,235.00 | 1,135.00 | 1,165.00 | 1,165.00 | 21,600 |
| 2026-08-13 | 1,280.00 | 1,305.00 | 1,155.00 | 1,225.00 | 1,225.00 | 3,500 |
| 2026-08-12 | 1,280.00 | 1,300.00 | 1,230.00 | 1,240.00 | 1,240.00 | 9,400 |
| 2026-08-11 | 1,300.00 | 1,300.00 | 1,225.00 | 1,265.00 | 1,265.00 | 6,300 |
| 2026-08-10 | 1,260.00 | 1,400.00 | 1,260.00 | 1,300.00 | 1,300.00 | 73,200 |
| 2026-08-07 | 1,280.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,255.00 | 45,600 |
| 2026-08-06 | 1,280.00 | 1,290.00 | 1,245.00 | 1,280.00 | 1,280.00 | 22,200 |
| 2026-08-05 | 1,280.00 | 1,305.00 | 1,245.00 | 1,270.00 | 1,270.00 | 8,100 |
| 2026-08-04 | 1,290.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,270.00 | 31,000 |
| 2026-08-03 | 1,385.00 | 1,385.00 | 1,260.00 | 1,290.00 | 1,290.00 | 100,600 |
| 2026-07-31 | 1,330.00 | 1,490.00 | 1,320.00 | 1,320.00 | 1,320.00 | 86,100 |
| 2026-07-30 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 25,600 |
| 2026-07-29 | 1,480.00 | 1,490.00 | 1,330.00 | 1,360.00 | 1,360.00 | 14,100 |
Page 1 of 21 · 1,217 trading daysOlder →
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.