PT Asia Pramulia Tbk (IDX:ASPR)
Indonesia · Delayed Price · Currency is IDR 155.00
+2.00 (1.31%)
At close: Jul 21, 2026
PT Asia Pramulia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 153.00 | 154.00 | 151.00 | 153.00 | - | - | 3,419,600 |
| 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 |
| Jul 8, 2026 | 150.00 | 150.00 | 139.00 | 139.00 | 139.00 | -7.95% | 26,211,600 |
| Jul 7, 2026 | 152.00 | 158.00 | 148.00 | 151.00 | 151.00 | 0.67% | 26,680,000 |
| Jul 6, 2026 | 149.00 | 153.00 | 144.00 | 150.00 | 150.00 | 2.04% | 26,667,000 |
| Jul 3, 2026 | 142.00 | 157.00 | 142.00 | 147.00 | 147.00 | 3.52% | 59,580,500 |
| Jul 2, 2026 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | 1.43% | 27,821,400 |
| Jul 1, 2026 | 138.00 | 143.00 | 134.00 | 140.00 | 140.00 | 1.45% | 33,198,600 |
| Jun 30, 2026 | 152.00 | 153.00 | 136.00 | 138.00 | 138.00 | -9.21% | 41,095,600 |
| 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 |