PT Andalan Sakti Primaindo Tbk (IDX:ASPI)
Indonesia · Delayed Price · Currency is IDR 440.00
+26.00 (6.28%)
Jul 21, 2026, 4:00 PM WIB
IDX:ASPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 328.00 | 340.00 | 304.00 | 322.00 | 322.00 | -1.23% | 1,308,300 |
| Jun 18, 2026 | 354.00 | 354.00 | 322.00 | 326.00 | 326.00 | -4.12% | 204,600 |
| Jun 17, 2026 | 340.00 | 352.00 | 340.00 | 340.00 | 340.00 | -0.58% | 70,500 |
| Jun 15, 2026 | 352.00 | 352.00 | 338.00 | 342.00 | 342.00 | 0.59% | 352,900 |
| Jun 12, 2026 | 350.00 | 352.00 | 336.00 | 340.00 | 340.00 | -1.73% | 1,328,600 |
| Jun 11, 2026 | 396.00 | 396.00 | 346.00 | 346.00 | 346.00 | -4.42% | 2,480,300 |
| Jun 10, 2026 | 400.00 | 400.00 | 336.00 | 362.00 | 362.00 | 1.69% | 1,186,900 |
| Jun 9, 2026 | 320.00 | 360.00 | 276.00 | 356.00 | 356.00 | 14.84% | 119,100 |
| Jun 8, 2026 | 356.00 | 360.00 | 302.00 | 310.00 | 310.00 | -8.82% | 64,700 |
| Jun 5, 2026 | 348.00 | 348.00 | 320.00 | 340.00 | 340.00 | -2.30% | 91,500 |
| Jun 4, 2026 | 382.00 | 406.00 | 328.00 | 348.00 | 348.00 | -8.90% | 1,340,900 |
| Jun 3, 2026 | 444.00 | 444.00 | 378.00 | 382.00 | 382.00 | -13.96% | 713,500 |
| Jun 2, 2026 | 400.00 | 448.00 | 396.00 | 444.00 | 444.00 | 15.63% | 1,872,600 |
| May 29, 2026 | 362.00 | 400.00 | 362.00 | 384.00 | 384.00 | 6.08% | 125,600 |
| May 26, 2026 | 400.00 | 404.00 | 350.00 | 362.00 | 362.00 | -6.22% | 172,500 |
| May 25, 2026 | 364.00 | 400.00 | 364.00 | 386.00 | 386.00 | 4.89% | 401,000 |
| May 22, 2026 | 386.00 | 386.00 | 362.00 | 368.00 | 368.00 | -3.16% | 1,201,200 |
| May 21, 2026 | 432.00 | 505.00 | 380.00 | 380.00 | 380.00 | -9.09% | 446,500 |
| May 20, 2026 | 458.00 | 478.00 | 410.00 | 418.00 | 418.00 | -3.24% | 289,300 |
| May 19, 2026 | 500.00 | 500.00 | 432.00 | 432.00 | 432.00 | -12.55% | 1,490,400 |
| May 18, 2026 | 520.00 | 520.00 | 484.00 | 494.00 | 494.00 | -5.00% | 455,600 |
| May 13, 2026 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | 0.97% | 787,900 |
| May 12, 2026 | 545.00 | 560.00 | 498.00 | 515.00 | 515.00 | 3.41% | 3,038,400 |
| May 11, 2026 | 490.00 | 570.00 | 476.00 | 498.00 | 498.00 | 6.87% | 5,525,000 |
| May 8, 2026 | 400.00 | 478.00 | 370.00 | 466.00 | 466.00 | 12.56% | 2,311,800 |
| May 7, 2026 | 368.00 | 454.00 | 366.00 | 414.00 | 414.00 | 13.11% | 1,526,700 |
| May 6, 2026 | 370.00 | 382.00 | 358.00 | 366.00 | 366.00 | -1.08% | 251,600 |
| May 5, 2026 | 386.00 | 386.00 | 364.00 | 370.00 | 370.00 | -4.15% | 303,700 |
| May 4, 2026 | 376.00 | 400.00 | 370.00 | 386.00 | 386.00 | 2.66% | 454,100 |