PT Andalan Sakti Primaindo Tbk (IDX:ASPI)
Indonesia · Delayed Price · Currency is IDR 322.00
-4.00 (-1.23%)
Jun 19, 2026, 4:10 PM WIB
IDX:ASPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 328.00 | 340.00 | 304.00 | 322.00 | - | -1.23% | 1,142,000 |
| 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 |
| Apr 30, 2026 | 384.00 | 400.00 | 370.00 | 376.00 | 376.00 | -2.08% | 565,600 |
| 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% | 1,091,100 |
| 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 |