Aesler Grup Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 15,100 |
| 2024-10-02 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 766,700 |
| 2024-10-01 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2024-09-30 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 101,700 |
| 2024-09-27 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 46,300 |
| 2024-09-26 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 144,200 |
| 2024-09-25 | 218.00 | 252.00 | 218.00 | 252.00 | 252.00 | 203,600 |
| 2024-09-24 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 50,100 |
| 2024-09-23 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,900 |
| 2024-09-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 20,500 |
| 2024-09-19 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 9,800 |
| 2024-09-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 400 |
| 2024-09-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,600 |
| 2024-09-13 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1,600 |
| 2024-09-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 700 |
| 2024-09-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5,400 |
| 2024-09-10 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 1,000 |
| 2024-09-09 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 6,800 |
| 2024-09-06 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 800 |
| 2024-09-05 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-09-04 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 500 |
| 2024-09-03 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,100 |
| 2024-09-02 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-08-30 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 5,400 |
| 2024-08-29 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4,800 |
| 2024-08-28 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 6,200 |
| 2024-08-27 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 16,800 |
| 2024-08-26 | 156.00 | 156.00 | 143.00 | 143.00 | 143.00 | 20,200 |
| 2024-08-23 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 5,400 |
| 2024-08-22 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 3,200 |
| 2024-08-21 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 2,500 |
| 2024-08-20 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2024-08-19 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 4,900 |
| 2024-08-16 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2,500 |
| 2024-08-15 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | 14,800 |
| 2024-08-14 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | 10,300 |
| 2024-08-13 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2,300 |
| 2024-08-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 600 |
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.