Aesler Grup Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 300.00 | 304.00 | 286.00 | 290.00 | 290.00 | 6,600 |
| 2024-01-26 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 11,300 |
| 2024-01-25 | 286.00 | 298.00 | 286.00 | 288.00 | 288.00 | 9,100 |
| 2024-01-24 | 292.00 | 300.00 | 290.00 | 300.00 | 300.00 | 4,600 |
| 2024-01-23 | 294.00 | 304.00 | 292.00 | 300.00 | 300.00 | 12,100 |
| 2024-01-22 | 300.00 | 314.00 | 286.00 | 308.00 | 308.00 | 14,400 |
| 2024-01-19 | 298.00 | 324.00 | 290.00 | 304.00 | 304.00 | 88,600 |
| 2024-01-18 | 296.00 | 304.00 | 296.00 | 298.00 | 298.00 | 17,000 |
| 2024-01-17 | 310.00 | 318.00 | 296.00 | 302.00 | 302.00 | 57,000 |
| 2024-01-16 | 298.00 | 338.00 | 290.00 | 296.00 | 296.00 | 171,300 |
| 2024-01-15 | 300.00 | 330.00 | 298.00 | 300.00 | 300.00 | 100,400 |
| 2024-01-12 | 314.00 | 364.00 | 284.00 | 296.00 | 296.00 | 325,200 |
| 2024-01-11 | 402.00 | 420.00 | 282.00 | 314.00 | 314.00 | 701,600 |
| 2024-01-10 | 280.00 | 350.00 | 280.00 | 350.00 | 350.00 | 401,200 |
| 2024-01-09 | 294.00 | 294.00 | 270.00 | 280.00 | 280.00 | 4,100 |
| 2024-01-08 | 300.00 | 300.00 | 280.00 | 294.00 | 294.00 | 8,400 |
| 2024-01-05 | 288.00 | 308.00 | 282.00 | 298.00 | 298.00 | 59,100 |
| 2024-01-04 | 298.00 | 308.00 | 286.00 | 290.00 | 290.00 | 18,600 |
| 2024-01-03 | 300.00 | 312.00 | 284.00 | 298.00 | 298.00 | 26,700 |
| 2024-01-02 | 300.00 | 360.00 | 282.00 | 296.00 | 296.00 | 282,100 |
| 2023-12-29 | 292.00 | 314.00 | 260.00 | 306.00 | 306.00 | 44,500 |
| 2023-12-28 | 298.00 | 306.00 | 274.00 | 292.00 | 292.00 | 16,200 |
| 2023-12-27 | 296.00 | 320.00 | 286.00 | 298.00 | 298.00 | 7,700 |
| 2023-12-22 | 284.00 | 308.00 | 284.00 | 296.00 | 296.00 | 22,500 |
| 2023-12-21 | 310.00 | 316.00 | 298.00 | 300.00 | 300.00 | 26,600 |
| 2023-12-20 | 312.00 | 340.00 | 296.00 | 308.00 | 308.00 | 257,400 |
| 2023-12-19 | 284.00 | 368.00 | 284.00 | 306.00 | 306.00 | 321,800 |
| 2023-12-18 | 290.00 | 334.00 | 282.00 | 306.00 | 306.00 | 168,900 |
| 2023-12-15 | 306.00 | 308.00 | 274.00 | 294.00 | 294.00 | 63,500 |
| 2023-12-14 | 274.00 | 328.00 | 266.00 | 306.00 | 306.00 | 403,300 |
| 2023-12-13 | 336.00 | 390.00 | 262.00 | 264.00 | 264.00 | 838,500 |
| 2023-12-12 | 268.00 | 312.00 | 268.00 | 312.00 | 312.00 | 49,300 |
| 2023-12-11 | 292.00 | 292.00 | 246.00 | 250.00 | 250.00 | 24,900 |
| 2023-12-08 | 300.00 | 372.00 | 252.00 | 292.00 | 292.00 | 71,300 |
| 2023-12-07 | 366.00 | 368.00 | 304.00 | 310.00 | 310.00 | 48,900 |
| 2023-12-06 | 400.00 | 410.00 | 326.00 | 358.00 | 358.00 | 60,000 |
| 2023-12-05 | 406.00 | 462.00 | 370.00 | 404.00 | 404.00 | 480,500 |
| 2023-12-04 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 46,800 |
| 2023-12-01 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 154,200 |
| 2023-11-30 | 178.00 | 238.00 | 178.00 | 238.00 | 238.00 | 33,600 |
| 2023-11-29 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 65,100 |
| 2023-11-28 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 65,900 |
| 2023-11-27 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 67,500 |
| 2023-11-24 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 81,700 |
| 2023-11-23 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 800 |
| 2023-11-22 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 81,500 |
| 2023-11-21 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 80,000 |
| 2023-11-20 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 80,400 |
| 2023-11-17 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 57,700 |
| 2023-11-16 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 100 |
| 2023-11-15 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 10,000 |
| 2023-11-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-11-13 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-11-10 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-11-09 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2023-11-08 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-11-07 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-11-06 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-11-03 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-11-02 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 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.