PT Andalan Sakti Primaindo Tbk (IDX:ASPI)
Indonesia · Delayed Price · Currency is IDR 384.00
-18.00 (-4.48%)
Apr 29, 2026, 4:02 PM WIB
IDX:ASPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 402.00 | 414.00 | 380.00 | 384.00 | 384.00 | -4.48% | 299,100 |
| Apr 28, 2026 | 416.00 | 432.00 | 390.00 | 402.00 | 402.00 | -2.90% | 568,200 |
| Apr 27, 2026 | 392.00 | 422.00 | 390.00 | 414.00 | 414.00 | 5.61% | 752,800 |
| Apr 24, 2026 | 454.00 | 474.00 | 392.00 | 392.00 | 392.00 | -13.66% | 1,103,100 |
| Apr 23, 2026 | 454.00 | 454.00 | 408.00 | 454.00 | 454.00 | - | 694,600 |
| Apr 22, 2026 | 460.00 | 460.00 | 442.00 | 454.00 | 454.00 | -1.30% | 141,200 |
| Apr 21, 2026 | 448.00 | 460.00 | 444.00 | 460.00 | 460.00 | 2.22% | 156,800 |
| Apr 20, 2026 | 440.00 | 474.00 | 440.00 | 450.00 | 450.00 | -0.44% | 190,800 |
| Apr 17, 2026 | 468.00 | 510.00 | 400.00 | 452.00 | 452.00 | -3.42% | 590,000 |
| Apr 16, 2026 | 490.00 | 496.00 | 466.00 | 468.00 | 468.00 | -4.49% | 512,900 |
| Apr 15, 2026 | 490.00 | 500.00 | 478.00 | 490.00 | 490.00 | - | 539,600 |
| Apr 14, 2026 | 525.00 | 525.00 | 478.00 | 490.00 | 490.00 | -2.97% | 1,666,000 |
| Apr 13, 2026 | 545.00 | 590.00 | 476.00 | 505.00 | 505.00 | 6.54% | 7,346,000 |
| Apr 10, 2026 | 450.00 | 474.00 | 402.00 | 474.00 | 474.00 | 24.74% | 4,185,700 |
| Apr 9, 2026 | 304.00 | 380.00 | 298.00 | 380.00 | 380.00 | 25.00% | 2,433,600 |
| Apr 8, 2026 | 298.00 | 320.00 | 290.00 | 304.00 | 304.00 | 2.01% | 267,000 |
| Apr 7, 2026 | 280.00 | 298.00 | 266.00 | 298.00 | 298.00 | 6.43% | 1,090,800 |
| Apr 6, 2026 | 318.00 | 318.00 | 274.00 | 280.00 | 280.00 | -11.95% | 511,200 |
| Apr 2, 2026 | 316.00 | 334.00 | 316.00 | 318.00 | 318.00 | 0.63% | 182,600 |
| 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 |