PT Asia Pramulia Tbk (IDX:ASPR)
Indonesia · Delayed Price · Currency is IDR 138.00
-14.00 (-9.21%)
At close: Jun 30, 2026
PT Asia Pramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 152.00 | 153.00 | 138.00 | 139.00 | - | -8.55% | 12,654,400 |
| Jun 29, 2026 | 153.00 | 166.00 | 146.00 | 152.00 | 152.00 | -0.65% | 48,286,300 |
| Jun 26, 2026 | 167.00 | 168.00 | 151.00 | 153.00 | 153.00 | -8.38% | 33,239,000 |
| Jun 25, 2026 | 149.00 | 171.00 | 149.00 | 167.00 | 167.00 | 12.08% | 111,873,400 |
| Jun 24, 2026 | 172.00 | 179.00 | 146.00 | 149.00 | 149.00 | -12.87% | 57,526,200 |
| Jun 23, 2026 | 182.00 | 183.00 | 167.00 | 171.00 | 171.00 | -5.00% | 45,646,300 |
| Jun 22, 2026 | 194.00 | 196.00 | 176.00 | 180.00 | 180.00 | -4.76% | 60,906,300 |
| Jun 19, 2026 | 192.00 | 200.00 | 185.00 | 189.00 | 189.00 | 0.34% | 62,830,400 |
| Jun 18, 2026 | 184.00 | 208.00 | 184.00 | 189.00 | 188.36 | 2.72% | 216,678,100 |
| Jun 17, 2026 | 198.00 | 208.00 | 183.00 | 184.00 | 183.38 | -6.60% | 107,370,800 |
| Jun 15, 2026 | 216.00 | 228.00 | 184.00 | 197.00 | 196.33 | -8.80% | 636,857,200 |
| Jun 12, 2026 | 170.00 | 218.00 | 170.00 | 216.00 | 215.27 | 30.91% | 705,910,000 |
| Jun 11, 2026 | 165.00 | 172.00 | 153.00 | 165.00 | 164.44 | 1.23% | 139,724,700 |
| Jun 10, 2026 | 180.00 | 185.00 | 160.00 | 163.00 | 162.45 | -6.86% | 233,555,000 |
| Jun 9, 2026 | 170.00 | 185.00 | 155.00 | 175.00 | 174.41 | 4.79% | 643,639,600 |
| Jun 8, 2026 | 129.00 | 171.00 | 114.00 | 167.00 | 166.43 | 24.63% | 762,172,700 |
| Jun 5, 2026 | 157.00 | 158.00 | 134.00 | 134.00 | 133.55 | -14.65% | 180,034,500 |
| Jun 4, 2026 | 158.00 | 175.00 | 157.00 | 157.00 | 156.47 | -14.67% | 119,603,800 |
| Jun 3, 2026 | 218.00 | 218.00 | 184.00 | 184.00 | 183.38 | -14.81% | 245,986,100 |
| Jun 2, 2026 | 153.00 | 224.00 | 153.00 | 216.00 | 215.27 | 20.67% | 1,369,358,000 |
| May 29, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.39 | -14.76% | 10,924,700 |
| May 26, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.29 | -14.63% | 12,015,600 |
| May 25, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.17 | -14.58% | 16,002,700 |
| May 22, 2026 | 318.00 | 378.00 | 288.00 | 288.00 | 287.02 | -14.79% | 638,179,300 |
| May 21, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 336.86 | -14.65% | 91,695,000 |
| May 20, 2026 | 470.00 | 540.00 | 396.00 | 396.00 | 394.66 | -14.66% | 1,047,259,000 |
| May 19, 2026 | 408.00 | 468.00 | 394.00 | 464.00 | 462.43 | 15.42% | 741,634,600 |
| May 18, 2026 | 386.00 | 406.00 | 316.00 | 402.00 | 400.64 | 8.65% | 703,178,500 |
| May 13, 2026 | 316.00 | 372.00 | 314.00 | 370.00 | 368.75 | 12.12% | 633,849,900 |
| May 12, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 328.88 | -14.95% | 59,714,900 |
| May 11, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 386.69 | -14.91% | 56,108,000 |
| May 8, 2026 | 560.00 | 620.00 | 456.00 | 456.00 | 454.46 | -14.77% | 552,041,100 |
| May 7, 2026 | 496.00 | 540.00 | 482.00 | 535.00 | 533.19 | 18.36% | 451,796,100 |
| May 6, 2026 | 388.00 | 456.00 | 388.00 | 452.00 | 450.47 | 18.32% | 534,290,000 |
| May 5, 2026 | 340.00 | 390.00 | 332.00 | 382.00 | 380.71 | 15.06% | 567,583,000 |
| May 4, 2026 | 296.00 | 338.00 | 296.00 | 332.00 | 330.88 | 14.48% | 446,540,600 |
| Apr 30, 2026 | 260.00 | 296.00 | 260.00 | 290.00 | 289.02 | 13.28% | 349,978,000 |
| Apr 29, 2026 | 232.00 | 260.00 | 230.00 | 256.00 | 255.13 | 11.30% | 288,776,200 |
| Apr 28, 2026 | 212.00 | 234.00 | 202.00 | 230.00 | 229.22 | 8.49% | 192,609,100 |
| Apr 27, 2026 | 202.00 | 220.00 | 202.00 | 212.00 | 211.28 | 4.95% | 118,123,500 |
| Apr 24, 2026 | 199.00 | 212.00 | 199.00 | 202.00 | 201.32 | 1.51% | 88,473,200 |
| Apr 23, 2026 | 199.00 | 199.00 | 180.00 | 199.00 | 198.33 | - | 36,513,700 |
| Apr 22, 2026 | 202.00 | 208.00 | 195.00 | 199.00 | 198.33 | -7.87% | 16,893,500 |
| Apr 21, 2026 | 248.00 | 248.00 | 214.00 | 216.00 | 215.27 | -8.47% | 10,529,800 |
| Apr 20, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.20 | 9.26% | 4,853,800 |
| Apr 17, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 215.27 | -10.00% | 6,592,800 |
| Apr 16, 2026 | 252.00 | 252.00 | 240.00 | 240.00 | 239.19 | -9.77% | 1,530,800 |
| Apr 15, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 265.10 | 0.76% | 12,537,000 |
| Apr 2, 2026 | 230.00 | 270.00 | 198.00 | 264.00 | 263.11 | 14.78% | 253,878,400 |
| Mar 31, 2026 | 204.00 | 236.00 | 204.00 | 230.00 | 229.22 | 12.75% | 202,965,100 |