Price History - ASPI

Kembali ke Company
Ticker: ASPI
Company: PT Andalan Sakti Primaindo Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 92.00 92.00 89.00 90.00 378,400 0
28-Dec-2022 94.00 94.00 90.00 91.00 362,400 0
27-Dec-2022 92.00 94.00 91.00 91.00 1,949,000 0
26-Dec-2022 93.00 95.00 91.00 93.00 3,782,300 0
23-Dec-2022 93.00 95.00 93.00 93.00 996,200 0
22-Dec-2022 96.00 97.00 93.00 94.00 2,808,900 0
21-Dec-2022 93.00 97.00 92.00 96.00 4,177,300 0
20-Dec-2022 94.00 95.00 93.00 94.00 1,497,300 0
19-Dec-2022 94.00 96.00 92.00 94.00 786,300 0
16-Dec-2022 95.00 97.00 93.00 96.00 612,300 0
15-Dec-2022 96.00 97.00 93.00 94.00 11,040,800 0
14-Dec-2022 96.00 98.00 95.00 96.00 845,100 0
13-Dec-2022 93.00 100.00 93.00 95.00 15,163,800 0
12-Dec-2022 95.00 100.00 90.00 94.00 1,396,500 0
09-Dec-2022 93.00 95.00 92.00 95.00 185,300 0
08-Dec-2022 98.00 98.00 92.00 93.00 3,133,000 0
07-Dec-2022 99.00 100.00 96.00 98.00 1,318,300 0
06-Dec-2022 102.00 102.00 99.00 99.00 946,300 0
05-Dec-2022 102.00 103.00 99.00 102.00 3,755,800 0
02-Dec-2022 100.00 106.00 98.00 101.00 36,544,600 0
01-Dec-2022 100.00 102.00 97.00 100.00 10,776,300 0
30-Nov-2022 99.00 102.00 99.00 101.00 626,600 0
29-Nov-2022 98.00 100.00 97.00 99.00 248,200 0
28-Nov-2022 100.00 102.00 98.00 98.00 746,500 0
25-Nov-2022 94.00 104.00 94.00 100.00 2,788,900 0
24-Nov-2022 97.00 97.00 95.00 96.00 226,700 0
23-Nov-2022 99.00 99.00 95.00 97.00 827,600 0
22-Nov-2022 96.00 97.00 94.00 95.00 227,800 0
21-Nov-2022 96.00 100.00 95.00 96.00 876,600 0
18-Nov-2022 95.00 97.00 93.00 96.00 304,300 0
17-Nov-2022 94.00 95.00 91.00 95.00 1,229,400 0
16-Nov-2022 101.00 101.00 94.00 94.00 5,306,300 0
15-Nov-2022 104.00 104.00 100.00 100.00 1,463,900 0
14-Nov-2022 103.00 105.00 101.00 103.00 5,425,600 0
11-Nov-2022 99.00 103.00 96.00 103.00 4,975,000 0
10-Nov-2022 99.00 101.00 96.00 97.00 2,324,200 0
09-Nov-2022 93.00 101.00 92.00 99.00 16,186,100 0
08-Nov-2022 93.00 95.00 92.00 93.00 1,259,800 0
07-Nov-2022 94.00 94.00 92.00 93.00 208,100 0
04-Nov-2022 94.00 97.00 92.00 92.00 2,762,600 0
03-Nov-2022 99.00 99.00 92.00 94.00 885,600 0
02-Nov-2022 98.00 98.00 92.00 94.00 2,210,100 0
01-Nov-2022 99.00 99.00 92.00 92.00 255,500 0
31-Oct-2022 92.00 99.00 91.00 95.00 2,869,600 0
28-Oct-2022 93.00 95.00 92.00 92.00 425,700 0
27-Oct-2022 96.00 96.00 90.00 94.00 1,005,800 0
26-Oct-2022 95.00 97.00 90.00 92.00 4,508,600 0
25-Oct-2022 98.00 99.00 95.00 96.00 1,077,600 0
24-Oct-2022 100.00 101.00 98.00 98.00 1,319,600 0
21-Oct-2022 101.00 101.00 98.00 100.00 705,800 0
20-Oct-2022 100.00 101.00 99.00 100.00 944,200 0
19-Oct-2022 101.00 103.00 100.00 100.00 1,247,400 0
18-Oct-2022 101.00 104.00 100.00 101.00 790,300 0
17-Oct-2022 103.00 104.00 100.00 101.00 3,329,300 0
14-Oct-2022 100.00 102.00 98.00 102.00 4,082,200 0
13-Oct-2022 100.00 101.00 99.00 99.00 1,751,200 0
12-Oct-2022 102.00 107.00 96.00 100.00 46,007,800 0
11-Oct-2022 97.00 102.00 95.00 101.00 5,430,100 0
10-Oct-2022 96.00 98.00 95.00 97.00 3,150,000 0
07-Oct-2022 98.00 99.00 96.00 97.00 2,073,600 0
06-Oct-2022 102.00 103.00 97.00 98.00 8,299,200 0
05-Oct-2022 98.00 103.00 97.00 101.00 13,769,500 0
04-Oct-2022 95.00 98.00 94.00 98.00 8,338,100 0
03-Oct-2022 94.00 97.00 92.00 95.00 6,927,600 0
30-Sep-2022 94.00 95.00 89.00 93.00 10,150,600 0
29-Sep-2022 98.00 98.00 94.00 94.00 6,970,200 0
28-Sep-2022 94.00 99.00 94.00 96.00 15,960,000 0
27-Sep-2022 94.00 97.00 93.00 94.00 7,331,900 0
26-Sep-2022 120.00 120.00 92.00 94.00 10,858,600 0
23-Sep-2022 94.00 101.00 92.00 94.00 51,038,000 0
22-Sep-2022 89.00 101.00 89.00 91.00 22,962,500 0
21-Sep-2022 97.00 98.00 91.00 91.00 28,329,100 0
20-Sep-2022 96.00 121.00 94.00 96.00 197,675,500 0
19-Sep-2022 96.00 97.00 94.00 96.00 2,509,500 0
16-Sep-2022 98.00 105.00 94.00 94.00 17,648,300 0
15-Sep-2022 91.00 98.00 91.00 98.00 11,848,800 0
14-Sep-2022 91.00 92.00 90.00 91.00 762,600 0
13-Sep-2022 89.00 92.00 89.00 91.00 623,700 0
12-Sep-2022 89.00 91.00 89.00 89.00 72,300 0
09-Sep-2022 92.00 93.00 89.00 89.00 1,162,000 0
08-Sep-2022 92.00 93.00 91.00 92.00 907,300 0
07-Sep-2022 86.00 92.00 86.00 92.00 5,240,000 0
06-Sep-2022 87.00 88.00 85.00 86.00 1,265,500 0
05-Sep-2022 88.00 90.00 85.00 87.00 3,145,000 0
02-Sep-2022 89.00 89.00 88.00 88.00 443,600 0
01-Sep-2022 91.00 92.00 89.00 89.00 270,700 0
31-Aug-2022 91.00 92.00 89.00 91.00 852,400 0
30-Aug-2022 87.00 92.00 86.00 91.00 3,496,000 0
29-Aug-2022 89.00 97.00 87.00 87.00 12,099,700 0
26-Aug-2022 86.00 91.00 86.00 90.00 1,717,900 0
25-Aug-2022 88.00 91.00 87.00 90.00 615,100 0
24-Aug-2022 86.00 92.00 86.00 89.00 1,755,700 0
23-Aug-2022 87.00 92.00 87.00 90.00 3,487,500 0
22-Aug-2022 93.00 95.00 90.00 91.00 2,331,800 0
19-Aug-2022 92.00 95.00 92.00 93.00 836,500 0
18-Aug-2022 93.00 95.00 92.00 94.00 2,323,300 0
16-Aug-2022 95.00 95.00 93.00 94.00 5,853,500 0
15-Aug-2022 89.00 95.00 88.00 95.00 11,060,400 0
12-Aug-2022 89.00 90.00 88.00 89.00 1,099,700 0
11-Aug-2022 92.00 92.00 88.00 89.00 2,153,900 0