Aesler Grup Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 300 |
| 2024-08-08 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1,500 |
| 2024-08-07 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3,600 |
| 2024-08-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2024-08-05 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 5,800 |
| 2024-08-02 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2024-08-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2024-07-31 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 300 |
| 2024-07-30 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 4,900 |
| 2024-07-29 | 210.00 | 230.00 | 202.00 | 216.00 | 216.00 | 7,400 |
| 2024-07-26 | 232.00 | 232.00 | 200.00 | 216.00 | 216.00 | 6,800 |
| 2024-07-25 | 218.00 | 218.00 | 202.00 | 212.00 | 212.00 | 26,400 |
| 2024-07-24 | 224.00 | 236.00 | 200.00 | 206.00 | 206.00 | 49,200 |
| 2024-07-23 | 198.00 | 230.00 | 198.00 | 224.00 | 224.00 | 59,600 |
| 2024-07-22 | 222.00 | 230.00 | 187.00 | 188.00 | 188.00 | 50,200 |
| 2024-07-19 | 236.00 | 236.00 | 216.00 | 216.00 | 216.00 | 2,900 |
| 2024-07-18 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | 26,700 |
| 2024-07-17 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 9,300 |
| 2024-07-16 | 224.00 | 246.00 | 218.00 | 246.00 | 246.00 | 4,500 |
| 2024-07-15 | 222.00 | 246.00 | 218.00 | 224.00 | 224.00 | 9,200 |
| 2024-07-12 | 228.00 | 240.00 | 220.00 | 220.00 | 220.00 | 2,500 |
| 2024-07-11 | 228.00 | 248.00 | 220.00 | 238.00 | 238.00 | 82,800 |
| 2024-07-10 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1,200 |
| 2024-07-09 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 2,800 |
| 2024-07-08 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 2,200 |
| 2024-07-05 | 222.00 | 234.00 | 204.00 | 230.00 | 230.00 | 270,100 |
| 2024-07-04 | 216.00 | 230.00 | 204.00 | 220.00 | 220.00 | 15,700 |
| 2024-07-03 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 3,900 |
| 2024-07-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 300 |
| 2024-07-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,500 |
| 2024-06-28 | 220.00 | 232.00 | 210.00 | 210.00 | 210.00 | 12,800 |
| 2024-06-27 | 202.00 | 230.00 | 202.00 | 222.00 | 222.00 | 22,200 |
| 2024-06-26 | 200.00 | 224.00 | 200.00 | 222.00 | 222.00 | 19,800 |
| 2024-06-25 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 700 |
| 2024-06-24 | 212.00 | 228.00 | 212.00 | 228.00 | 228.00 | 800 |
| 2024-06-21 | 224.00 | 224.00 | 212.00 | 212.00 | 212.00 | 1,700 |
| 2024-06-20 | 212.00 | 226.00 | 212.00 | 224.00 | 224.00 | 10,400 |
| 2024-06-19 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2,300 |
| 2024-06-14 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 1,500 |
| 2024-06-13 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1,800 |
| 2024-06-12 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 1,900 |
| 2024-06-11 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1,800 |
| 2024-06-10 | 216.00 | 236.00 | 214.00 | 234.00 | 234.00 | 4,200 |
| 2024-06-07 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,100 |
| 2024-06-06 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | 1,600 |
| 2024-06-05 | 230.00 | 230.00 | 214.00 | 214.00 | 214.00 | 2,200 |
| 2024-06-04 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 500 |
| 2024-06-03 | 226.00 | 230.00 | 218.00 | 230.00 | 230.00 | 5,200 |
| 2024-05-31 | 224.00 | 228.00 | 210.00 | 226.00 | 226.00 | 13,100 |
| 2024-05-30 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2,000 |
| 2024-05-29 | 220.00 | 238.00 | 220.00 | 234.00 | 234.00 | 11,700 |
| 2024-05-28 | 230.00 | 232.00 | 220.00 | 220.00 | 220.00 | 6,200 |
| 2024-05-27 | 230.00 | 234.00 | 220.00 | 220.00 | 220.00 | 5,900 |
| 2024-05-22 | 214.00 | 236.00 | 208.00 | 218.00 | 218.00 | 97,000 |
| 2024-05-21 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 18,000 |
| 2024-05-20 | 226.00 | 240.00 | 212.00 | 222.00 | 222.00 | 65,800 |
| 2024-05-17 | 220.00 | 236.00 | 220.00 | 220.00 | 220.00 | 21,700 |
| 2024-05-16 | 234.00 | 234.00 | 214.00 | 224.00 | 224.00 | 34,100 |
| 2024-05-15 | 218.00 | 254.00 | 218.00 | 224.00 | 224.00 | 283,800 |
| 2024-05-14 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
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.