Aesler Grup Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-05-15 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-05-14 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-05-09 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-05-08 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-05-07 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-05-06 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-05-05 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-05-02 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-30 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-29 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-28 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-25 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-24 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-23 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-22 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-21 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-17 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-16 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-15 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-14 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-11 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-10 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-09 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-04-08 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-03-27 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-03-26 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-03-25 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2025-03-24 | 2,790.00 | 3,360.00 | 2,100.00 | 2,990.00 | 2,990.00 | 758,100 |
| 2025-03-21 | 2,300.00 | 2,750.00 | 2,300.00 | 2,750.00 | 2,750.00 | 516,000 |
| 2025-03-20 | 1,810.00 | 2,200.00 | 1,805.00 | 2,200.00 | 2,200.00 | 602,400 |
| 2025-03-19 | 1,650.00 | 1,835.00 | 1,600.00 | 1,765.00 | 1,765.00 | 151,500 |
| 2025-03-18 | 1,635.00 | 1,700.00 | 1,535.00 | 1,605.00 | 1,605.00 | 324,200 |
| 2025-03-17 | 1,605.00 | 1,695.00 | 1,555.00 | 1,635.00 | 1,635.00 | 285,900 |
| 2025-03-14 | 1,450.00 | 1,670.00 | 1,450.00 | 1,605.00 | 1,605.00 | 211,700 |
| 2025-03-13 | 1,900.00 | 1,900.00 | 1,575.00 | 1,630.00 | 1,630.00 | 347,500 |
| 2025-03-12 | 1,480.00 | 1,850.00 | 1,375.00 | 1,780.00 | 1,780.00 | 1,327,700 |
| 2025-03-11 | 2,060.00 | 2,060.00 | 1,290.00 | 1,480.00 | 1,480.00 | 1,010,500 |
| 2025-03-10 | 1,375.00 | 1,715.00 | 1,205.00 | 1,650.00 | 1,650.00 | 469,700 |
| 2025-03-07 | 1,230.00 | 1,395.00 | 1,220.00 | 1,375.00 | 1,375.00 | 127,400 |
| 2025-03-06 | 1,250.00 | 1,305.00 | 1,200.00 | 1,230.00 | 1,230.00 | 203,400 |
| 2025-03-05 | 1,410.00 | 1,600.00 | 1,120.00 | 1,250.00 | 1,250.00 | 927,700 |
| 2025-03-04 | 1,680.00 | 1,885.00 | 1,300.00 | 1,415.00 | 1,415.00 | 465,900 |
| 2025-03-03 | 1,265.00 | 1,510.00 | 1,265.00 | 1,510.00 | 1,510.00 | 402,600 |
| 2025-02-28 | 1,610.00 | 2,010.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,195,700 |
| 2025-02-27 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 214,500 |
| 2025-02-26 | 1,445.00 | 1,465.00 | 1,445.00 | 1,465.00 | 1,465.00 | 366,900 |
| 2025-02-25 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 5,400 |
| 2025-02-24 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 20,900 |
| 2025-02-21 | 2,390.00 | 2,400.00 | 1,975.00 | 1,975.00 | 1,975.00 | 477,500 |
| 2025-02-20 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 125,600 |
| 2025-02-19 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 135,600 |
| 2025-02-18 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-02-17 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-02-14 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-02-13 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-02-12 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-02-11 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-02-10 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-02-07 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 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.