PT Asia Pramulia Tbk (IDX:ASPR)
Indonesia · Delayed Price · Currency is IDR 142.00
+7.00 (5.19%)
At close: Feb 27, 2026
PT Asia Pramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 137.00 | 154.00 | 129.00 | 147.00 | 147.00 | 8.89% | 173,250,900 |
| Feb 26, 2026 | 132.00 | 138.00 | 127.00 | 135.00 | 135.00 | 1.50% | 41,456,900 |
| Feb 25, 2026 | 145.00 | 145.00 | 130.00 | 133.00 | 133.00 | -8.90% | 90,677,500 |
| Feb 24, 2026 | 144.00 | 161.00 | 123.00 | 146.00 | 146.00 | 1.39% | 249,606,800 |
| Feb 23, 2026 | 151.00 | 151.00 | 136.00 | 144.00 | 144.00 | -4.64% | 38,266,800 |
| Feb 20, 2026 | 172.00 | 172.00 | 150.00 | 151.00 | 151.00 | -12.21% | 128,297,100 |
| Feb 19, 2026 | 149.00 | 178.00 | 148.00 | 172.00 | 172.00 | 17.01% | 133,434,400 |
| Feb 18, 2026 | 145.00 | 152.00 | 142.00 | 147.00 | 147.00 | 1.38% | 35,602,400 |
| Feb 13, 2026 | 142.00 | 149.00 | 141.00 | 145.00 | 145.00 | 2.84% | 6,916,200 |
| Feb 12, 2026 | 139.00 | 143.00 | 138.00 | 141.00 | 141.00 | 0.71% | 3,198,100 |
| Feb 11, 2026 | 142.00 | 144.00 | 138.00 | 140.00 | 140.00 | -1.41% | 3,688,200 |
| Feb 10, 2026 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 1.43% | 3,673,300 |
| Feb 9, 2026 | 139.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2.94% | 7,232,900 |
| Feb 6, 2026 | 133.00 | 139.00 | 128.00 | 136.00 | 136.00 | -0.73% | 10,596,600 |
| Feb 5, 2026 | 137.00 | 138.00 | 132.00 | 137.00 | 137.00 | 1.48% | 7,334,200 |
| Feb 4, 2026 | 132.00 | 141.00 | 129.00 | 135.00 | 135.00 | 3.05% | 10,358,600 |
| Feb 3, 2026 | 127.00 | 132.00 | 124.00 | 131.00 | 131.00 | 3.97% | 4,185,600 |
| Feb 2, 2026 | 134.00 | 138.00 | 121.00 | 126.00 | 126.00 | -3.08% | 16,077,900 |
| Jan 30, 2026 | 124.00 | 133.00 | 118.00 | 130.00 | 130.00 | 4.84% | 7,909,500 |
| Jan 29, 2026 | 131.00 | 151.00 | 102.00 | 124.00 | 124.00 | 3.33% | 28,579,900 |
| Jan 28, 2026 | 133.00 | 133.00 | 115.00 | 120.00 | 120.00 | -11.11% | 24,406,700 |
| Jan 27, 2026 | 134.00 | 139.00 | 124.00 | 135.00 | 135.00 | 0.75% | 8,500,900 |
| Jan 26, 2026 | 132.00 | 138.00 | 131.00 | 134.00 | 134.00 | 1.52% | 5,221,600 |
| Jan 23, 2026 | 139.00 | 140.00 | 122.00 | 132.00 | 132.00 | -4.35% | 15,233,600 |
| Jan 22, 2026 | 149.00 | 172.00 | 136.00 | 138.00 | 138.00 | -5.48% | 76,460,700 |
| Jan 21, 2026 | 153.00 | 155.00 | 142.00 | 146.00 | 146.00 | -4.58% | 12,161,000 |
| Jan 20, 2026 | 161.00 | 163.00 | 147.00 | 153.00 | 153.00 | -4.97% | 36,065,900 |
| Jan 19, 2026 | 129.00 | 170.00 | 123.00 | 161.00 | 161.00 | 26.77% | 224,767,900 |
| Jan 15, 2026 | 124.00 | 146.00 | 124.00 | 127.00 | 127.00 | 3.25% | 129,439,300 |
| Jan 14, 2026 | 141.00 | 148.00 | 117.00 | 123.00 | 123.00 | -10.22% | 164,443,800 |
| Jan 13, 2026 | 102.00 | 137.00 | 102.00 | 137.00 | 137.00 | 34.31% | 220,100,100 |
| Jan 12, 2026 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | - | 10,396,200 |
| Jan 9, 2026 | 102.00 | 103.00 | 99.00 | 102.00 | 102.00 | 2.00% | 8,091,200 |
| Jan 8, 2026 | 99.00 | 102.00 | 98.00 | 100.00 | 100.00 | 2.04% | 7,812,400 |
| Jan 7, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 4,554,500 |
| Jan 6, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 3,390,500 |
| Jan 5, 2026 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | - | 2,115,200 |
| Jan 2, 2026 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | - | 2,284,000 |
| Dec 30, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 2,096,900 |
| Dec 29, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 6,067,200 |
| Dec 24, 2025 | 102.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.98% | 2,849,800 |
| Dec 23, 2025 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -1.94% | 5,327,900 |
| Dec 22, 2025 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 4.04% | 73,784,800 |
| Dec 19, 2025 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.00% | 15,885,500 |
| Dec 18, 2025 | 99.00 | 106.00 | 99.00 | 100.00 | 100.00 | 2.04% | 26,789,700 |
| Dec 17, 2025 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1.03% | 6,717,400 |
| Dec 16, 2025 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 639,700 |
| Dec 15, 2025 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 2,775,700 |
| Dec 12, 2025 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 2,020,900 |
| Dec 11, 2025 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 4,474,500 |