PT Andalan Sakti Primaindo Tbk (IDX:ASPI)
Indonesia · Delayed Price · Currency is IDR 980.00
+150.00 (18.07%)
Oct 2, 2026, 7:54 AM WIB
IDX:ASPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 18,163,700 |
| Sep 30, 2026 | 840.00 | 1,035.00 | 840.00 | 980.00 | 980.00 | 18.07% | 18,163,700 |
| Sep 29, 2026 | 710.00 | 845.00 | 660.00 | 830.00 | 830.00 | 22.06% | 8,431,100 |
| Sep 28, 2026 | 635.00 | 710.00 | 565.00 | 680.00 | 680.00 | 4.62% | 2,033,100 |
| Sep 25, 2026 | 760.00 | 805.00 | 645.00 | 650.00 | 650.00 | -13.33% | 4,647,100 |
| Sep 23, 2026 | 685.00 | 785.00 | 680.00 | 750.00 | 750.00 | 10.29% | 4,085,200 |
| Sep 22, 2026 | 725.00 | 730.00 | 650.00 | 680.00 | 680.00 | -2.86% | 1,582,700 |
| Sep 21, 2026 | 710.00 | 770.00 | 655.00 | 700.00 | 700.00 | 1.45% | 4,370,500 |
| Sep 18, 2026 | 665.00 | 740.00 | 600.00 | 690.00 | 690.00 | 8.66% | 8,532,500 |
| Sep 17, 2026 | 540.00 | 635.00 | 510.00 | 635.00 | 635.00 | 24.51% | 8,755,100 |
| Sep 16, 2026 | 550.00 | 555.00 | 510.00 | 510.00 | 510.00 | -8.11% | 2,758,400 |
| Sep 15, 2026 | 500.00 | 595.00 | 480.00 | 555.00 | 555.00 | 11.00% | 4,846,200 |
| Sep 14, 2026 | 492.00 | 525.00 | 488.00 | 500.00 | 500.00 | 2.04% | 1,221,700 |
| Sep 11, 2026 | 482.00 | 540.00 | 472.00 | 490.00 | 490.00 | 1.66% | 2,043,800 |
| Sep 10, 2026 | 505.00 | 515.00 | 470.00 | 482.00 | 482.00 | -3.60% | 1,451,700 |
| Sep 9, 2026 | 570.00 | 585.00 | 470.00 | 500.00 | 500.00 | -0.99% | 8,864,800 |
| Sep 8, 2026 | 406.00 | 505.00 | 382.00 | 505.00 | 505.00 | 25.00% | 7,123,600 |
| Sep 7, 2026 | 420.00 | 452.00 | 374.00 | 404.00 | 404.00 | -4.27% | 2,959,500 |
| Sep 4, 2026 | 418.00 | 468.00 | 410.00 | 422.00 | 422.00 | 0.48% | 2,905,200 |
| Sep 3, 2026 | 426.00 | 426.00 | 412.00 | 420.00 | 420.00 | -0.94% | 2,101,700 |
| Sep 2, 2026 | 420.00 | 428.00 | 398.00 | 424.00 | 424.00 | 2.42% | 1,442,600 |
| 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 |