PT Andalan Sakti Primaindo Tbk (IDX:ASPI)
Indonesia · Delayed Price · Currency is IDR 318.00
+2.00 (0.63%)
Apr 2, 2026, 4:00 PM WIB
IDX:ASPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 324.00 | 328.00 | 300.00 | 316.00 | 316.00 | -4.82% | 473,200 |
| Mar 31, 2026 | 340.00 | 372.00 | 308.00 | 332.00 | 332.00 | 10.67% | 2,340,600 |
| Mar 30, 2026 | 252.00 | 310.00 | 252.00 | 300.00 | 300.00 | 8.70% | 345,200 |
| Mar 27, 2026 | 274.00 | 324.00 | 272.00 | 276.00 | 276.00 | - | 860,300 |
| Mar 26, 2026 | 280.00 | 350.00 | 260.00 | 276.00 | 276.00 | -1.43% | 413,700 |
| Mar 25, 2026 | 280.00 | 296.00 | 254.00 | 280.00 | 280.00 | - | 315,700 |
| Mar 17, 2026 | 314.00 | 318.00 | 268.00 | 280.00 | 280.00 | 7.69% | 495,000 |
| Mar 16, 2026 | 258.00 | 278.00 | 240.00 | 260.00 | 260.00 | 3.17% | 123,800 |
| Mar 13, 2026 | 278.00 | 300.00 | 250.00 | 252.00 | 252.00 | -4.55% | 663,900 |
| Mar 12, 2026 | 270.00 | 280.00 | 254.00 | 264.00 | 264.00 | 1.54% | 58,200 |
| Mar 11, 2026 | 262.00 | 298.00 | 254.00 | 260.00 | 260.00 | -2.26% | 95,300 |
| Mar 10, 2026 | 252.00 | 276.00 | 242.00 | 266.00 | 266.00 | - | 246,800 |
| Mar 9, 2026 | 292.00 | 292.00 | 250.00 | 266.00 | 266.00 | -6.34% | 143,900 |
| Mar 6, 2026 | 292.00 | 300.00 | 278.00 | 284.00 | 284.00 | -2.07% | 157,800 |
| Mar 5, 2026 | 286.00 | 310.00 | 286.00 | 290.00 | 290.00 | 2.11% | 245,700 |
| Mar 4, 2026 | 346.00 | 346.00 | 282.00 | 284.00 | 284.00 | -13.94% | 1,154,000 |
| Mar 3, 2026 | 344.00 | 344.00 | 310.00 | 330.00 | 330.00 | 1.85% | 206,800 |
| Mar 2, 2026 | 360.00 | 360.00 | 320.00 | 324.00 | 324.00 | -13.83% | 459,500 |
| Feb 27, 2026 | 398.00 | 398.00 | 364.00 | 376.00 | 376.00 | -2.59% | 95,900 |
| Feb 26, 2026 | 414.00 | 414.00 | 348.00 | 386.00 | 386.00 | -5.39% | 682,000 |
| Feb 25, 2026 | 400.00 | 412.00 | 400.00 | 408.00 | 408.00 | -0.97% | 81,400 |
| Feb 24, 2026 | 430.00 | 430.00 | 410.00 | 412.00 | 412.00 | -4.63% | 389,800 |
| Feb 23, 2026 | 416.00 | 434.00 | 400.00 | 432.00 | 432.00 | 3.85% | 329,400 |
| Feb 20, 2026 | 418.00 | 440.00 | 404.00 | 416.00 | 416.00 | -0.95% | 195,300 |
| Feb 19, 2026 | 422.00 | 460.00 | 418.00 | 420.00 | 420.00 | - | 395,000 |
| Feb 18, 2026 | 420.00 | 446.00 | 420.00 | 420.00 | 420.00 | - | 254,400 |
| Feb 13, 2026 | 428.00 | 440.00 | 414.00 | 420.00 | 420.00 | -1.87% | 101,500 |
| Feb 12, 2026 | 430.00 | 448.00 | 390.00 | 428.00 | 428.00 | 1.90% | 338,500 |
| Feb 11, 2026 | 418.00 | 426.00 | 412.00 | 420.00 | 420.00 | 0.96% | 575,900 |
| Feb 10, 2026 | 424.00 | 444.00 | 404.00 | 416.00 | 416.00 | -1.89% | 657,000 |
| Feb 9, 2026 | 388.00 | 460.00 | 352.00 | 424.00 | 424.00 | 8.72% | 938,700 |
| Feb 6, 2026 | 402.00 | 420.00 | 380.00 | 390.00 | 390.00 | -10.14% | 1,462,100 |
| Feb 5, 2026 | 422.00 | 470.00 | 422.00 | 434.00 | 434.00 | - | 404,200 |
| Feb 4, 2026 | 436.00 | 456.00 | 416.00 | 434.00 | 434.00 | - | 496,800 |
| Feb 3, 2026 | 400.00 | 450.00 | 354.00 | 434.00 | 434.00 | 4.33% | 788,300 |
| Feb 2, 2026 | 500.00 | 575.00 | 400.00 | 416.00 | 416.00 | -9.57% | 3,220,800 |
| Jan 30, 2026 | 436.00 | 500.00 | 388.00 | 460.00 | 460.00 | 5.50% | 2,315,400 |
| Jan 29, 2026 | 416.00 | 505.00 | 364.00 | 436.00 | 436.00 | 2.35% | 1,619,700 |
| Jan 28, 2026 | 486.00 | 486.00 | 412.00 | 426.00 | 426.00 | -11.98% | 1,200,000 |
| Jan 27, 2026 | 505.00 | 505.00 | 444.00 | 484.00 | 484.00 | -4.16% | 1,146,000 |
| Jan 26, 2026 | 565.00 | 565.00 | 500.00 | 505.00 | 505.00 | -10.62% | 1,188,600 |
| Jan 23, 2026 | 575.00 | 590.00 | 540.00 | 565.00 | 565.00 | -6.61% | 852,100 |
| Jan 22, 2026 | 590.00 | 635.00 | 575.00 | 605.00 | 605.00 | 1.68% | 451,500 |
| Jan 21, 2026 | 595.00 | 635.00 | 590.00 | 595.00 | 595.00 | -1.65% | 685,800 |
| Jan 20, 2026 | 600.00 | 690.00 | 595.00 | 605.00 | 605.00 | - | 2,172,900 |
| Jan 19, 2026 | 585.00 | 620.00 | 570.00 | 605.00 | 605.00 | 3.42% | 817,900 |
| Jan 15, 2026 | 590.00 | 595.00 | 565.00 | 585.00 | 585.00 | 3.54% | 567,100 |
| Jan 14, 2026 | 575.00 | 600.00 | 545.00 | 565.00 | 565.00 | -1.74% | 1,263,200 |
| Jan 13, 2026 | 610.00 | 620.00 | 565.00 | 575.00 | 575.00 | -6.50% | 1,561,100 |
| Jan 12, 2026 | 650.00 | 650.00 | 585.00 | 615.00 | 615.00 | -5.38% | 1,866,600 |