PT Asia Pramulia Tbk (IDX:ASPR)
Indonesia · Delayed Price · Currency is IDR 258.00
+28.00 (12.17%)
At close: Apr 29, 2026
PT Asia Pramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 232.00 | 260.00 | 230.00 | 256.00 | 256.00 | 11.30% | 288,776,200 |
| Apr 28, 2026 | 212.00 | 234.00 | 202.00 | 230.00 | 230.00 | 8.49% | 192,609,100 |
| Apr 27, 2026 | 202.00 | 220.00 | 202.00 | 212.00 | 212.00 | 4.95% | 118,123,500 |
| Apr 24, 2026 | 199.00 | 212.00 | 199.00 | 202.00 | 202.00 | 1.51% | 88,473,200 |
| Apr 23, 2026 | 199.00 | 199.00 | 180.00 | 199.00 | 199.00 | - | 36,513,700 |
| Apr 22, 2026 | 202.00 | 208.00 | 195.00 | 199.00 | 199.00 | -7.87% | 16,893,500 |
| Apr 21, 2026 | 248.00 | 248.00 | 214.00 | 216.00 | 216.00 | -8.47% | 10,529,800 |
| Apr 20, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 9.26% | 4,853,800 |
| Apr 17, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -10.00% | 6,592,800 |
| Apr 16, 2026 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | -9.77% | 1,530,800 |
| Apr 15, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 0.76% | 12,537,000 |
| Apr 2, 2026 | 230.00 | 270.00 | 198.00 | 264.00 | 264.00 | 14.78% | 253,878,400 |
| Mar 31, 2026 | 204.00 | 236.00 | 204.00 | 230.00 | 230.00 | 12.75% | 202,965,100 |
| Mar 30, 2026 | 183.00 | 210.00 | 183.00 | 204.00 | 204.00 | 11.48% | 94,309,600 |
| Mar 27, 2026 | 167.00 | 187.00 | 167.00 | 183.00 | 183.00 | 9.58% | 83,217,000 |
| Mar 26, 2026 | 155.00 | 170.00 | 155.00 | 167.00 | 167.00 | 9.15% | 43,203,300 |
| Mar 25, 2026 | 144.00 | 156.00 | 144.00 | 153.00 | 153.00 | 6.25% | 58,499,300 |
| Mar 17, 2026 | 143.00 | 149.00 | 142.00 | 144.00 | 144.00 | -5.88% | 37,556,400 |
| Mar 16, 2026 | 177.00 | 177.00 | 150.00 | 153.00 | 153.00 | -13.07% | 192,821,700 |
| Mar 13, 2026 | 141.00 | 188.00 | 140.00 | 176.00 | 176.00 | 24.82% | 394,922,300 |
| Mar 12, 2026 | 145.00 | 145.00 | 136.00 | 141.00 | 141.00 | -2.76% | 52,241,500 |
| Mar 11, 2026 | 148.00 | 151.00 | 138.00 | 145.00 | 145.00 | -2.03% | 49,700,400 |
| Mar 10, 2026 | 136.00 | 153.00 | 132.00 | 148.00 | 148.00 | 8.82% | 130,388,400 |
| Mar 9, 2026 | 123.00 | 139.00 | 120.00 | 136.00 | 136.00 | 10.57% | 126,849,600 |
| Mar 6, 2026 | 117.00 | 124.00 | 114.00 | 123.00 | 123.00 | 5.13% | 23,647,900 |
| Mar 5, 2026 | 121.00 | 127.00 | 117.00 | 117.00 | 117.00 | -2.50% | 10,419,900 |
| Mar 4, 2026 | 130.00 | 132.00 | 119.00 | 120.00 | 120.00 | -6.25% | 12,151,300 |
| Mar 3, 2026 | 130.00 | 137.00 | 123.00 | 128.00 | 128.00 | -1.54% | 48,856,000 |
| Mar 2, 2026 | 145.00 | 145.00 | 125.00 | 130.00 | 130.00 | -11.56% | 26,752,400 |
| 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 |