Aesler Grup Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-02-05 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-02-04 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-02-03 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-31 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-30 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-24 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-23 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-22 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-21 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-20 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-17 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-16 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-15 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-14 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-13 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-10 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-09 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-08 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-07 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-06 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-03 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-01-02 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2024-12-30 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2024-12-27 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2024-12-24 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2024-12-23 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2024-12-20 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2024-12-19 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2024-12-18 | 1,775.00 | 2,010.00 | 1,565.00 | 1,815.00 | 1,815.00 | 380,300 |
| 2024-12-17 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 33,900 |
| 2024-12-16 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 173,300 |
| 2024-12-13 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 39,600 |
| 2024-12-12 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 2,557,900 |
| 2024-12-11 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 100 |
| 2024-12-10 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 30,300 |
| 2024-12-09 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 177,400 |
| 2024-12-06 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1,700 |
| 2024-12-05 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1,000 |
| 2024-12-04 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 2,100 |
| 2024-12-03 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 100 |
| 2024-12-02 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 110,500 |
| 2024-11-29 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 82,200 |
| 2024-11-28 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 12,900 |
| 2024-11-26 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 31,500 |
| 2024-11-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 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.