PT Asia Pramulia Tbk (IDX:ASPR)
Indonesia · Delayed Price · Currency is IDR 93.00
-1.00 (-1.06%)
At close: Sep 4, 2025
PT Asia Pramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | - | -1.06% | 9,376,700 |
| Sep 3, 2025 | 96.00 | 97.00 | 94.00 | 94.00 | - | -1.05% | 2,950,900 |
| Sep 2, 2025 | 97.00 | 97.00 | 93.00 | 95.00 | - | 1.06% | 6,442,800 |
| Sep 1, 2025 | 92.00 | 99.00 | 85.00 | 94.00 | - | - | 22,531,900 |
| Aug 29, 2025 | 96.00 | 97.00 | 91.00 | 94.00 | - | -2.08% | 17,978,700 |
| Aug 28, 2025 | 97.00 | 98.00 | 96.00 | 96.00 | - | -1.03% | 5,363,200 |
| Aug 27, 2025 | 100.00 | 100.00 | 96.00 | 97.00 | - | -3.00% | 8,165,900 |
| Aug 26, 2025 | 102.00 | 102.00 | 98.00 | 100.00 | - | - | 20,394,500 |
| Aug 25, 2025 | 98.00 | 100.00 | 97.00 | 100.00 | - | 3.09% | 18,752,400 |
| Aug 22, 2025 | 97.00 | 98.00 | 97.00 | 97.00 | - | 1.04% | 4,577,000 |
| Aug 21, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | - | -2.04% | 6,231,500 |
| Aug 20, 2025 | 96.00 | 98.00 | 96.00 | 98.00 | - | 2.08% | 7,507,500 |
| Aug 19, 2025 | 97.00 | 98.00 | 96.00 | 96.00 | - | -1.03% | 5,925,200 |
| Aug 15, 2025 | 99.00 | 99.00 | 96.00 | 97.00 | - | -1.02% | 7,753,100 |
| Aug 14, 2025 | 100.00 | 100.00 | 96.00 | 98.00 | - | -2.00% | 19,480,800 |
| Aug 13, 2025 | 100.00 | 106.00 | 99.00 | 100.00 | - | 2.04% | 63,886,000 |
| Aug 12, 2025 | 94.00 | 100.00 | 94.00 | 98.00 | - | 4.26% | 56,297,200 |
| Aug 11, 2025 | 95.00 | 95.00 | 92.00 | 94.00 | - | - | 10,382,500 |
| Aug 8, 2025 | 96.00 | 97.00 | 94.00 | 94.00 | - | -2.08% | 17,355,500 |
| Aug 7, 2025 | 97.00 | 98.00 | 95.00 | 96.00 | - | -1.03% | 12,733,800 |
| Aug 6, 2025 | 100.00 | 101.00 | 96.00 | 97.00 | - | -3.00% | 14,999,400 |
| Aug 5, 2025 | 103.00 | 104.00 | 98.00 | 100.00 | - | - | 16,784,400 |
| Aug 4, 2025 | 99.00 | 101.00 | 97.00 | 100.00 | - | 1.01% | 26,760,800 |
| Aug 1, 2025 | 97.00 | 101.00 | 95.00 | 99.00 | - | 3.13% | 34,980,300 |
| Jul 31, 2025 | 96.00 | 102.00 | 94.00 | 96.00 | - | 1.05% | 23,749,000 |
| Jul 30, 2025 | 98.00 | 99.00 | 95.00 | 95.00 | - | -3.06% | 11,504,200 |
| Jul 29, 2025 | 101.00 | 102.00 | 98.00 | 98.00 | - | -2.97% | 16,200,300 |
| Jul 28, 2025 | 104.00 | 109.00 | 99.00 | 101.00 | - | 3.06% | 52,679,700 |
| Jul 25, 2025 | 94.00 | 102.00 | 93.00 | 98.00 | - | 4.26% | 39,493,700 |
| Jul 24, 2025 | 100.00 | 100.00 | 94.00 | 94.00 | - | -6.00% | 20,544,700 |
| Jul 23, 2025 | 89.00 | 108.00 | 89.00 | 100.00 | - | 12.36% | 274,378,800 |
| Jul 22, 2025 | 96.00 | 100.00 | 87.00 | 89.00 | - | -6.32% | 59,667,100 |
| Jul 21, 2025 | 101.00 | 102.00 | 94.00 | 95.00 | - | -6.86% | 60,282,200 |
| Jul 18, 2025 | 105.00 | 106.00 | 101.00 | 102.00 | - | -2.86% | 39,965,400 |
| Jul 17, 2025 | 109.00 | 109.00 | 104.00 | 105.00 | - | -2.78% | 35,011,200 |
| Jul 16, 2025 | 104.00 | 116.00 | 102.00 | 108.00 | - | 4.85% | 155,467,400 |
| Jul 15, 2025 | 108.00 | 112.00 | 101.00 | 103.00 | - | -5.50% | 77,984,400 |
| Jul 14, 2025 | 112.00 | 122.00 | 100.00 | 109.00 | - | -3.54% | 175,178,000 |
| Jul 11, 2025 | 102.00 | 131.00 | 102.00 | 113.00 | - | -5.04% | 830,755,200 |
| Jul 10, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -15.00% | 96,081,600 |
| Jul 9, 2025 | 160.00 | 160.00 | 140.00 | 140.00 | - | -14.63% | 225,416,700 |
| Jul 8, 2025 | 151.00 | 166.00 | 135.00 | 164.00 | - | 32.26% | 1,438,963,700 |