Aesler Grup Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-10-31 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-10-30 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2023-10-27 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-10-26 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-10-25 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-10-24 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | 3,300 |
| 2023-10-23 | 434.00 | 434.00 | 386.00 | 386.00 | 386.00 | 300 |
| 2023-10-20 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 100 |
| 2023-10-19 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2023-10-18 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 100 |
| 2023-10-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-10-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-10-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 50,000 |
| 2023-10-12 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2023-10-11 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2023-10-10 | 388.00 | 426.00 | 388.00 | 426.00 | 426.00 | 5,000 |
| 2023-10-09 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 2,700 |
| 2023-10-06 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2023-10-05 | 430.00 | 430.00 | 354.00 | 354.00 | 354.00 | 3,500 |
| 2023-10-04 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 5,100 |
| 2023-10-03 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2023-10-02 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 100 |
| 2023-09-29 | 394.00 | 394.00 | 388.00 | 388.00 | 388.00 | 300 |
| 2023-09-27 | 406.00 | 406.00 | 398.00 | 398.00 | 398.00 | 2,100 |
| 2023-09-26 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 200 |
| 2023-09-25 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 200 |
| 2023-09-22 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 2,200 |
| 2023-09-21 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2023-09-20 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 3,683,500 |
| 2023-09-19 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 100 |
| 2023-09-18 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 11,400 |
| 2023-09-15 | 216.00 | 216.00 | 195.00 | 195.00 | 195.00 | 26,000 |
| 2023-09-14 | 238.00 | 238.00 | 216.00 | 216.00 | 216.00 | 200 |
| 2023-09-13 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 300 |
| 2023-09-12 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 900 |
| 2023-09-11 | 320.00 | 320.00 | 292.00 | 292.00 | 292.00 | 600 |
| 2023-09-08 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 100 |
| 2023-09-07 | 394.00 | 394.00 | 358.00 | 358.00 | 358.00 | 3,400 |
| 2023-09-06 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 100 |
| 2023-09-05 | 484.00 | 484.00 | 438.00 | 438.00 | 438.00 | 300 |
| 2023-09-04 | 540.00 | 540.00 | 486.00 | 486.00 | 486.00 | 1,000 |
| 2023-09-01 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-08-31 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| 2023-08-30 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-08-29 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-08-28 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| 2023-08-25 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 100 |
| 2023-08-24 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 100 |
| 2023-08-23 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 100 |
| 2023-08-22 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-08-21 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-08-18 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-08-16 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-08-15 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-08-14 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-08-11 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-08-10 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-08-09 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-08-08 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 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.