Price History - ASPI

Kembali ke Company
Ticker: ASPI
Company: PT Andalan Sakti Primaindo Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 60.00 64.00 59.00 62.00 9,766,000 0
12-Oct-2021 67.00 68.00 63.00 63.00 7,630,000 0
11-Oct-2021 72.00 73.00 66.00 67.00 10,393,400 0
08-Oct-2021 72.00 72.00 68.00 69.00 7,400,500 0
07-Oct-2021 74.00 74.00 68.00 69.00 7,457,000 0
06-Oct-2021 70.00 73.00 69.00 71.00 5,304,900 0
05-Oct-2021 77.00 77.00 68.00 70.00 23,228,600 0
04-Oct-2021 71.00 77.00 71.00 72.00 23,327,700 0
01-Oct-2021 75.00 76.00 69.00 71.00 36,916,000 0
30-Sep-2021 74.00 91.00 71.00 71.00 241,735,000 0
29-Sep-2021 77.00 83.00 76.00 76.00 41,451,400 0
28-Sep-2021 81.00 83.00 81.00 81.00 3,873,700 0
27-Sep-2021 87.00 87.00 87.00 87.00 1,036,700 0
24-Sep-2021 93.00 97.00 93.00 93.00 12,481,800 0
23-Sep-2021 77.00 99.00 77.00 99.00 258,683,200 0
22-Sep-2021 56.00 74.00 56.00 74.00 132,167,200 0
21-Sep-2021 55.00 59.00 55.00 55.00 15,117,700 0
20-Sep-2021 55.00 57.00 53.00 55.00 15,669,800 0
17-Sep-2021 55.00 58.00 53.00 55.00 9,876,400 0
16-Sep-2021 56.00 58.00 54.00 55.00 7,446,900 0
15-Sep-2021 53.00 58.00 52.00 55.00 19,457,600 0
14-Sep-2021 54.00 55.00 52.00 53.00 3,183,900 0
13-Sep-2021 52.00 56.00 51.00 54.00 16,974,800 0
10-Sep-2021 51.00 56.00 50.00 52.00 21,163,700 0
09-Sep-2021 52.00 52.00 50.00 50.00 2,547,100 0
08-Sep-2021 51.00 54.00 50.00 51.00 7,536,600 0
07-Sep-2021 51.00 52.00 50.00 51.00 3,514,700 0
06-Sep-2021 50.00 51.00 50.00 51.00 5,613,400 0
03-Sep-2021 51.00 51.00 50.00 50.00 7,365,800 0
02-Sep-2021 50.00 63.00 50.00 50.00 130,216,600 0
01-Sep-2021 50.00 50.00 50.00 50.00 261,000 0
31-Aug-2021 51.00 51.00 50.00 50.00 2,147,400 0
30-Aug-2021 52.00 52.00 50.00 50.00 3,775,300 0
27-Aug-2021 53.00 54.00 50.00 51.00 4,585,000 0
26-Aug-2021 54.00 56.00 51.00 53.00 7,296,300 0
25-Aug-2021 52.00 55.00 51.00 54.00 38,104,800 0
24-Aug-2021 52.00 57.00 50.00 52.00 51,549,200 0
23-Aug-2021 50.00 54.00 50.00 52.00 9,953,000 0
20-Aug-2021 50.00 50.00 50.00 50.00 8,800 0
19-Aug-2021 50.00 50.00 50.00 50.00 148,000 0
18-Aug-2021 50.00 50.00 50.00 50.00 145,800 0
16-Aug-2021 50.00 50.00 50.00 50.00 63,500 0
13-Aug-2021 50.00 50.00 50.00 50.00 9,400 0
12-Aug-2021 50.00 50.00 50.00 50.00 5,400 0
10-Aug-2021 50.00 50.00 50.00 50.00 35,100 0
09-Aug-2021 50.00 50.00 50.00 50.00 22,000 0
06-Aug-2021 50.00 50.00 50.00 50.00 476,600 0
05-Aug-2021 50.00 50.00 50.00 50.00 1,670,700 0
04-Aug-2021 50.00 51.00 50.00 50.00 12,802,600 0
03-Aug-2021 50.00 50.00 50.00 50.00 400 0
02-Aug-2021 50.00 50.00 50.00 50.00 18,300 0
30-Jul-2021 50.00 50.00 50.00 50.00 4,400 0
29-Jul-2021 50.00 50.00 50.00 50.00 37,300 0
28-Jul-2021 50.00 50.00 50.00 50.00 43,600 0
27-Jul-2021 50.00 50.00 50.00 50.00 13,400 0
26-Jul-2021 50.00 50.00 50.00 50.00 34,700 0
23-Jul-2021 50.00 50.00 50.00 50.00 202,500 0
22-Jul-2021 50.00 50.00 50.00 50.00 5,500 0
21-Jul-2021 50.00 50.00 50.00 50.00 13,200 0
19-Jul-2021 50.00 50.00 50.00 50.00 14,300 0
16-Jul-2021 50.00 50.00 50.00 50.00 29,200 0
15-Jul-2021 50.00 50.00 50.00 50.00 3,000 0
14-Jul-2021 50.00 50.00 50.00 50.00 10,000 0
13-Jul-2021 50.00 50.00 50.00 50.00 10,500 0
12-Jul-2021 50.00 50.00 50.00 50.00 27,600 0
09-Jul-2021 50.00 50.00 50.00 50.00 4,000 0
08-Jul-2021 50.00 50.00 50.00 50.00 123,800 0
07-Jul-2021 50.00 50.00 50.00 50.00 17,600 0
06-Jul-2021 50.00 50.00 50.00 50.00 13,800 0
05-Jul-2021 50.00 50.00 50.00 50.00 145,700 0
02-Jul-2021 50.00 50.00 50.00 50.00 218,200 0
01-Jul-2021 50.00 50.00 50.00 50.00 2,900 0
30-Jun-2021 50.00 50.00 50.00 50.00 313,600 0
29-Jun-2021 50.00 50.00 50.00 50.00 6,000 0
28-Jun-2021 50.00 50.00 50.00 50.00 95,300 0
25-Jun-2021 50.00 50.00 50.00 50.00 222,700 0
24-Jun-2021 50.00 50.00 50.00 50.00 181,100 0
23-Jun-2021 50.00 50.00 50.00 50.00 441,300 0
22-Jun-2021 50.00 50.00 50.00 50.00 1,121,100 0
21-Jun-2021 51.00 51.00 50.00 50.00 4,654,300 0