PT Asia Pramulia Tbk (IDX:ASPR)
Indonesia · Delayed Price · Currency is IDR 139.00
-4.00 (-2.80%)
At close: Sep 18, 2026
PT Asia Pramulia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | -2.80% | 7,277,100 |
| Sep 17, 2026 | 146.00 | 149.00 | 140.00 | 143.00 | 143.00 | -4.03% | 25,943,800 |
| Sep 16, 2026 | 153.00 | 153.00 | 145.00 | 149.00 | 149.00 | -2.61% | 28,271,400 |
| Sep 15, 2026 | 138.00 | 153.00 | 136.00 | 153.00 | 153.00 | 10.87% | 51,904,900 |
| Sep 14, 2026 | 141.00 | 142.00 | 132.00 | 138.00 | 138.00 | -1.43% | 24,334,000 |
| Sep 11, 2026 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | -2.10% | 10,164,300 |
| Sep 10, 2026 | 147.00 | 148.00 | 142.00 | 143.00 | 143.00 | -2.05% | 14,272,600 |
| Sep 9, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 7,499,400 |
| Sep 8, 2026 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 9,317,400 |
| Sep 7, 2026 | 147.00 | 148.00 | 142.00 | 146.00 | 146.00 | -0.68% | 22,733,000 |
| Sep 4, 2026 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | -2.65% | 20,225,800 |
| Sep 3, 2026 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | -1.31% | 16,828,700 |
| Sep 2, 2026 | 154.00 | 158.00 | 152.00 | 153.00 | 153.00 | - | 29,669,100 |
| Sep 1, 2026 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | 0.66% | 20,316,000 |
| Aug 31, 2026 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | -2.56% | 16,053,500 |
| Aug 28, 2026 | 160.00 | 161.00 | 155.00 | 156.00 | 156.00 | -1.89% | 16,316,400 |
| Aug 27, 2026 | 145.00 | 160.00 | 140.00 | 159.00 | 159.00 | 8.90% | 53,505,200 |
| Aug 26, 2026 | 150.00 | 155.00 | 143.00 | 146.00 | 146.00 | -2.67% | 28,951,100 |
| Aug 24, 2026 | 158.00 | 159.00 | 150.00 | 150.00 | 150.00 | -5.06% | 29,737,500 |
| Aug 21, 2026 | 160.00 | 166.00 | 151.00 | 158.00 | 158.00 | -1.25% | 76,120,300 |
| Aug 20, 2026 | 160.00 | 163.00 | 158.00 | 160.00 | 160.00 | - | 16,976,900 |
| Aug 19, 2026 | 159.00 | 163.00 | 156.00 | 160.00 | 160.00 | 0.63% | 18,614,700 |
| Aug 18, 2026 | 157.00 | 160.00 | 154.00 | 159.00 | 159.00 | 1.92% | 33,744,800 |
| Aug 14, 2026 | 163.00 | 163.00 | 155.00 | 156.00 | 156.00 | -3.11% | 51,865,700 |
| Aug 13, 2026 | 153.00 | 167.00 | 149.00 | 161.00 | 161.00 | 6.62% | 180,156,100 |
| Aug 12, 2026 | 152.00 | 155.00 | 148.00 | 151.00 | 151.00 | - | 12,491,100 |
| Aug 11, 2026 | 158.00 | 162.00 | 151.00 | 151.00 | 151.00 | -3.21% | 36,864,000 |
| Aug 10, 2026 | 149.00 | 159.00 | 148.00 | 156.00 | 156.00 | 5.41% | 52,848,200 |
| Aug 7, 2026 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 14,201,700 |
| Aug 6, 2026 | 149.00 | 152.00 | 147.00 | 150.00 | 150.00 | 0.67% | 17,631,000 |
| Aug 5, 2026 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.32% | 13,513,900 |
| Aug 4, 2026 | 144.00 | 154.00 | 144.00 | 151.00 | 151.00 | 3.42% | 26,961,700 |
| Aug 3, 2026 | 129.00 | 152.00 | 126.00 | 146.00 | 146.00 | -1.35% | 58,364,600 |
| Jul 31, 2026 | 148.00 | 151.00 | 146.00 | 148.00 | 148.00 | - | 16,572,200 |
| Jul 30, 2026 | 151.00 | 153.00 | 146.00 | 148.00 | 148.00 | 1.37% | 12,221,000 |
| Jul 29, 2026 | 150.00 | 152.00 | 145.00 | 146.00 | 146.00 | -2.01% | 31,264,500 |
| Jul 28, 2026 | 147.00 | 160.00 | 145.00 | 149.00 | 149.00 | 2.76% | 50,587,500 |
| Jul 27, 2026 | 153.00 | 153.00 | 143.00 | 145.00 | 145.00 | -3.97% | 25,085,900 |
| Jul 24, 2026 | 155.00 | 168.00 | 151.00 | 151.00 | 151.00 | -0.66% | 160,198,000 |
| Jul 23, 2026 | 155.00 | 159.00 | 151.00 | 152.00 | 152.00 | -1.30% | 44,200,600 |
| Jul 22, 2026 | 157.00 | 160.00 | 152.00 | 154.00 | 154.00 | -0.65% | 41,355,200 |
| Jul 21, 2026 | 153.00 | 157.00 | 151.00 | 155.00 | 155.00 | 1.31% | 29,850,800 |
| Jul 20, 2026 | 150.00 | 158.00 | 149.00 | 153.00 | 153.00 | 2.00% | 34,290,300 |
| Jul 17, 2026 | 156.00 | 158.00 | 147.00 | 150.00 | 150.00 | -3.23% | 27,697,000 |
| Jul 16, 2026 | 162.00 | 163.00 | 154.00 | 155.00 | 155.00 | -4.32% | 54,455,000 |
| Jul 15, 2026 | 148.00 | 165.00 | 143.00 | 162.00 | 162.00 | 9.46% | 140,836,200 |
| Jul 14, 2026 | 143.00 | 149.00 | 141.00 | 148.00 | 148.00 | 3.50% | 33,327,800 |
| Jul 13, 2026 | 144.00 | 145.00 | 138.00 | 143.00 | 143.00 | -1.38% | 23,655,200 |
| Jul 10, 2026 | 146.00 | 148.00 | 142.00 | 145.00 | 145.00 | -0.68% | 16,734,800 |
| Jul 9, 2026 | 140.00 | 155.00 | 140.00 | 146.00 | 146.00 | 5.04% | 43,326,600 |