PT Andalan Sakti Primaindo Tbk (IDX:ASPI)
Indonesia · Delayed Price · Currency is IDR 376.00
-10.00 (-2.59%)
At close: Feb 27, 2026
IDX:ASPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 398.00 | 398.00 | 364.00 | 376.00 | - | -2.59% | 98,800 |
| 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 |
| Jan 9, 2026 | 690.00 | 690.00 | 635.00 | 650.00 | 650.00 | -3.70% | 997,400 |
| Jan 8, 2026 | 710.00 | 715.00 | 660.00 | 675.00 | 675.00 | -2.17% | 944,900 |
| Jan 7, 2026 | 685.00 | 710.00 | 650.00 | 690.00 | 690.00 | 1.47% | 1,132,000 |
| Jan 6, 2026 | 690.00 | 700.00 | 660.00 | 680.00 | 680.00 | -2.16% | 838,200 |
| Jan 5, 2026 | 730.00 | 750.00 | 685.00 | 695.00 | 695.00 | -3.47% | 2,316,500 |
| Jan 2, 2026 | 680.00 | 780.00 | 680.00 | 720.00 | 720.00 | 5.88% | 1,655,400 |
| Dec 30, 2025 | 675.00 | 700.00 | 650.00 | 680.00 | 680.00 | 0.74% | 819,200 |
| Dec 29, 2025 | 600.00 | 700.00 | 560.00 | 675.00 | 675.00 | 10.66% | 2,337,600 |
| Dec 24, 2025 | 645.00 | 680.00 | 595.00 | 610.00 | 610.00 | -3.17% | 1,557,400 |
| Dec 23, 2025 | 650.00 | 675.00 | 575.00 | 630.00 | 630.00 | -6.67% | 2,012,100 |
| Dec 22, 2025 | 720.00 | 720.00 | 635.00 | 675.00 | 675.00 | -6.25% | 1,518,000 |
| Dec 19, 2025 | 735.00 | 755.00 | 715.00 | 720.00 | 720.00 | -2.04% | 660,600 |
| Dec 18, 2025 | 740.00 | 785.00 | 720.00 | 735.00 | 735.00 | 0.68% | 4,293,100 |
| Dec 17, 2025 | 765.00 | 785.00 | 715.00 | 730.00 | 730.00 | - | 1,745,000 |
| Dec 16, 2025 | 695.00 | 755.00 | 640.00 | 730.00 | 730.00 | 5.80% | 2,457,200 |
| Dec 15, 2025 | 710.00 | 720.00 | 690.00 | 690.00 | 690.00 | -2.13% | 818,700 |
| Dec 12, 2025 | 675.00 | 765.00 | 635.00 | 705.00 | 705.00 | -0.70% | 3,879,800 |
| Dec 11, 2025 | 815.00 | 825.00 | 710.00 | 710.00 | 710.00 | -14.46% | 11,241,000 |