PT Andalan Sakti Primaindo Tbk (IDX:ASPI)
Indonesia · Delayed Price · Currency is IDR 416.00
+2.00 (0.48%)
Sep 2, 2026, 1:37 PM WIB
IDX:ASPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 390.00 | 420.00 | 390.00 | 414.00 | 414.00 | 4.55% | 800,500 |
| Aug 31, 2026 | 394.00 | 396.00 | 386.00 | 396.00 | 396.00 | 1.54% | 665,000 |
| Aug 28, 2026 | 404.00 | 406.00 | 388.00 | 390.00 | 390.00 | -1.02% | 1,342,300 |
| Aug 27, 2026 | 416.00 | 416.00 | 382.00 | 394.00 | 394.00 | - | 253,400 |
| Aug 26, 2026 | 380.00 | 416.00 | 380.00 | 394.00 | 394.00 | 3.68% | 2,387,600 |
| Aug 24, 2026 | 384.00 | 384.00 | 358.00 | 380.00 | 380.00 | -1.55% | 1,150,600 |
| Aug 21, 2026 | 386.00 | 388.00 | 384.00 | 386.00 | 386.00 | 0.52% | 47,200 |
| Aug 20, 2026 | 386.00 | 390.00 | 378.00 | 384.00 | 384.00 | -0.52% | 135,200 |
| Aug 19, 2026 | 386.00 | 390.00 | 372.00 | 386.00 | 386.00 | - | 1,450,100 |
| Aug 18, 2026 | 400.00 | 410.00 | 358.00 | 386.00 | 386.00 | -2.53% | 721,600 |
| Aug 14, 2026 | 410.00 | 412.00 | 396.00 | 396.00 | 396.00 | -3.41% | 321,200 |
| Aug 13, 2026 | 410.00 | 416.00 | 408.00 | 410.00 | 410.00 | - | 170,800 |
| Aug 12, 2026 | 416.00 | 424.00 | 410.00 | 410.00 | 410.00 | -1.44% | 1,407,400 |
| Aug 11, 2026 | 416.00 | 428.00 | 416.00 | 416.00 | 416.00 | -2.35% | 182,900 |
| Aug 10, 2026 | 432.00 | 438.00 | 422.00 | 426.00 | 426.00 | - | 471,400 |
| Aug 7, 2026 | 428.00 | 434.00 | 416.00 | 426.00 | 426.00 | - | 441,200 |
| Aug 6, 2026 | 420.00 | 430.00 | 402.00 | 426.00 | 426.00 | 1.43% | 1,410,200 |
| Aug 5, 2026 | 412.00 | 428.00 | 408.00 | 420.00 | 420.00 | 1.45% | 210,300 |
| Aug 4, 2026 | 404.00 | 416.00 | 404.00 | 414.00 | 414.00 | 2.48% | 179,500 |
| Aug 3, 2026 | 420.00 | 422.00 | 400.00 | 404.00 | 404.00 | 1.00% | 1,309,800 |
| Jul 31, 2026 | 394.00 | 408.00 | 394.00 | 400.00 | 400.00 | 1.01% | 1,274,900 |
| Jul 30, 2026 | 400.00 | 404.00 | 390.00 | 396.00 | 396.00 | -1.98% | 129,400 |
| Jul 29, 2026 | 408.00 | 412.00 | 394.00 | 404.00 | 404.00 | -0.98% | 202,700 |
| Jul 28, 2026 | 406.00 | 432.00 | 398.00 | 408.00 | 408.00 | 1.49% | 495,600 |
| Jul 27, 2026 | 414.00 | 422.00 | 400.00 | 402.00 | 402.00 | -2.43% | 1,253,500 |
| Jul 24, 2026 | 422.00 | 422.00 | 406.00 | 412.00 | 412.00 | -0.96% | 88,200 |
| Jul 23, 2026 | 422.00 | 440.00 | 404.00 | 416.00 | 416.00 | -1.42% | 236,600 |
| Jul 22, 2026 | 440.00 | 446.00 | 400.00 | 422.00 | 422.00 | -4.09% | 1,042,900 |
| Jul 21, 2026 | 430.00 | 440.00 | 410.00 | 440.00 | 440.00 | 6.28% | 548,300 |
| Jul 20, 2026 | 450.00 | 464.00 | 414.00 | 414.00 | 414.00 | -7.59% | 1,110,700 |
| Jul 17, 2026 | 476.00 | 476.00 | 436.00 | 448.00 | 448.00 | -5.88% | 1,820,100 |
| Jul 16, 2026 | 500.00 | 500.00 | 470.00 | 476.00 | 476.00 | -4.80% | 674,100 |
| Jul 15, 2026 | 520.00 | 520.00 | 492.00 | 500.00 | 500.00 | -3.85% | 783,800 |
| Jul 14, 2026 | 545.00 | 560.00 | 500.00 | 520.00 | 520.00 | -2.80% | 905,500 |
| Jul 13, 2026 | 510.00 | 535.00 | 492.00 | 535.00 | 535.00 | 7.00% | 1,836,000 |
| Jul 10, 2026 | 480.00 | 600.00 | 474.00 | 500.00 | 500.00 | 4.17% | 7,020,600 |
| Jul 9, 2026 | 494.00 | 500.00 | 470.00 | 480.00 | 480.00 | -2.44% | 308,400 |
| Jul 8, 2026 | 478.00 | 498.00 | 446.00 | 492.00 | 492.00 | 2.93% | 1,320,000 |
| Jul 7, 2026 | 498.00 | 500.00 | 442.00 | 478.00 | 478.00 | -2.05% | 2,286,600 |
| Jul 6, 2026 | 416.00 | 515.00 | 416.00 | 488.00 | 488.00 | 17.87% | 4,475,600 |
| Jul 3, 2026 | 338.00 | 414.00 | 334.00 | 414.00 | 414.00 | 24.70% | 1,582,700 |
| Jul 2, 2026 | 334.00 | 348.00 | 330.00 | 332.00 | 332.00 | 1.84% | 152,000 |
| Jul 1, 2026 | 360.00 | 360.00 | 308.00 | 326.00 | 326.00 | -9.94% | 1,901,900 |
| Jun 30, 2026 | 406.00 | 432.00 | 352.00 | 362.00 | 362.00 | 0.56% | 5,039,600 |
| Jun 29, 2026 | 296.00 | 360.00 | 284.00 | 360.00 | 360.00 | 25.00% | 3,082,800 |
| Jun 26, 2026 | 308.00 | 384.00 | 264.00 | 288.00 | 288.00 | -6.49% | 3,729,200 |
| Jun 25, 2026 | 284.00 | 334.00 | 280.00 | 308.00 | 308.00 | 8.45% | 275,900 |
| Jun 24, 2026 | 318.00 | 318.00 | 258.00 | 284.00 | 284.00 | -4.70% | 254,100 |
| Jun 23, 2026 | 310.00 | 312.00 | 290.00 | 298.00 | 298.00 | -3.87% | 1,288,500 |
| Jun 22, 2026 | 324.00 | 336.00 | 308.00 | 310.00 | 310.00 | -3.73% | 47,700 |