PT Andalan Sakti Primaindo Tbk(ID:ASPI)
Rp715.00-30.00 (-4.03%)
ID:ASPI
PT Andalan Sakti Primaindo Tbk historical prices
Rp715.00
At close:-30.00 (-4.03%)
PT Andalan Sakti Primaindo Tbk (ASPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 740.00 | 765.00 | 700.00 | 715.00 | 715.00 | -4.03% | 1,635,000 | 0.62 |
| Nov 10, 2026 | 735.00 | 750.00 | 730.00 | 745.00 | 745.00 | +2.76% | 366,200 | 0.14 |
| Nov 09, 2026 | 725.00 | 800.00 | 690.00 | 735.00 | 735.00 | +1.38% | 968,300 | 0.37 |
| Nov 06, 2026 | 655.00 | 785.00 | 655.00 | 725.00 | 725.00 | +3.57% | 2,807,100 | 1.08 |
| Nov 05, 2026 | 730.00 | 810.00 | 700.00 | 700.00 | 700.00 | -2.10% | 2,476,900 | 0.96 |
| Nov 04, 2026 | 580.00 | 730.00 | 575.00 | 715.00 | 715.00 | +16.26% | 3,262,000 | 1.29 |
| Nov 03, 2026 | 665.00 | 720.00 | 615.00 | 615.00 | 615.00 | -6.82% | 2,732,500 | 1.09 |
| Nov 02, 2026 | 705.00 | 730.00 | 660.00 | 660.00 | 660.00 | -6.38% | 2,040,500 | 0.82 |
| Oct 30, 2026 | 755.00 | 760.00 | 705.00 | 705.00 | 705.00 | -6.62% | 1,960,400 | 0.80 |
| Oct 29, 2026 | 805.00 | 810.00 | 755.00 | 755.00 | 755.00 | -6.79% | 2,537,400 | 1.04 |
| Oct 28, 2026 | 850.00 | 860.00 | 810.00 | 810.00 | 810.00 | -6.90% | 1,425,700 | 0.59 |
| Oct 27, 2026 | 955.00 | 955.00 | 870.00 | 870.00 | 870.00 | -6.95% | 1,043,100 | 0.43 |
| Oct 26, 2026 | 1,020.00 | 1,025.00 | 930.00 | 935.00 | 935.00 | -6.03% | 2,026,000 | 0.85 |
| Oct 23, 2026 | 900.00 | 1,095.00 | 895.00 | 995.00 | 995.00 | +9.94% | 1,679,100 | 0.71 |
| Oct 22, 2026 | 780.00 | 925.00 | 780.00 | 905.00 | 905.00 | +8.38% | 2,608,700 | 1.11 |
| Oct 21, 2026 | 840.00 | 890.00 | 770.00 | 835.00 | 835.00 | +1.21% | 1,795,100 | 0.77 |
| Oct 20, 2026 | 715.00 | 930.00 | 715.00 | 825.00 | 825.00 | +7.84% | 4,533,500 | 2.02 |
| Oct 19, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | -6.71% | 51,200 | 0.02 |
| Oct 16, 2026 | 960.00 | 960.00 | 820.00 | 820.00 | 820.00 | -14.58% | 913,000 | 0.40 |
| Oct 15, 2026 | 1,030.00 | 1,035.00 | 930.00 | 960.00 | 960.00 | -6.80% | 2,703,700 | 1.21 |
| Oct 14, 2026 | 1,015.00 | 1,140.00 | 995.00 | 1,030.00 | 1,030.00 | +1.48% | 3,372,000 | 1.53 |
| Oct 13, 2026 | 1,095.00 | 1,120.00 | 970.00 | 1,015.00 | 1,015.00 | -6.88% | 4,993,300 | 2.33 |
| Oct 12, 2026 | 1,005.00 | 1,115.00 | 950.00 | 1,090.00 | 1,090.00 | +11.22% | 12,615,000 | 6.46 |
| Oct 09, 2026 | 980.00 | 1,035.00 | 840.00 | 980.00 | 980.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 980.00 | 1,035.00 | 840.00 | 980.00 | 980.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 980.00 | 1,035.00 | 840.00 | 980.00 | 980.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 980.00 | 1,035.00 | 840.00 | 980.00 | 980.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 980.00 | 1,035.00 | 840.00 | 980.00 | 980.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 980.00 | 1,035.00 | 840.00 | 980.00 | 980.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 980.00 | 1,035.00 | 840.00 | 980.00 | 980.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 840.00 | 1,035.00 | 840.00 | 980.00 | 980.00 | +18.07% | 18,163,700 | 9.18 |
| Sep 29, 2026 | 710.00 | 845.00 | 660.00 | 830.00 | 830.00 | +22.06% | 8,431,100 | 4.57 |
| Sep 28, 2026 | 635.00 | 710.00 | 565.00 | 680.00 | 680.00 | +4.62% | 2,033,100 | 1.10 |
| Sep 25, 2026 | 760.00 | 805.00 | 645.00 | 650.00 | 650.00 | -13.33% | 4,647,100 | 2.51 |
| Sep 24, 2026 | 750.00 | 785.00 | 680.00 | 750.00 | 750.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 685.00 | 785.00 | 680.00 | 750.00 | 750.00 | +10.29% | 4,085,200 | 2.16 |
| Sep 22, 2026 | 725.00 | 730.00 | 650.00 | 680.00 | 680.00 | -2.86% | 1,582,700 | 0.84 |
| Sep 21, 2026 | 710.00 | 770.00 | 655.00 | 700.00 | 700.00 | +1.45% | 4,370,500 | 2.42 |
| Sep 18, 2026 | 665.00 | 740.00 | 600.00 | 690.00 | 690.00 | +8.66% | 8,532,500 | 5.04 |
| Sep 17, 2026 | 540.00 | 635.00 | 510.00 | 635.00 | 635.00 | +24.51% | 8,755,100 | 5.63 |
| Sep 16, 2026 | 550.00 | 555.00 | 510.00 | 510.00 | 510.00 | -8.11% | 2,758,400 | 1.80 |
| Sep 15, 2026 | 500.00 | 595.00 | 480.00 | 555.00 | 555.00 | +11.00% | 4,846,200 | 3.32 |
| Sep 14, 2026 | 492.00 | 525.00 | 488.00 | 500.00 | 500.00 | +2.04% | 1,221,700 | 0.85 |
| Sep 11, 2026 | 482.00 | 540.00 | 472.00 | 490.00 | 490.00 | +1.66% | 2,043,800 | 1.45 |
| Sep 10, 2026 | 505.00 | 515.00 | 470.00 | 482.00 | 482.00 | -3.60% | 1,451,700 | 1.04 |
| Sep 09, 2026 | 570.00 | 585.00 | 470.00 | 500.00 | 500.00 | -0.99% | 8,864,800 | 6.98 |
| Sep 08, 2026 | 406.00 | 505.00 | 382.00 | 505.00 | 505.00 | +25.00% | 7,123,600 | 5.95 |
| Sep 07, 2026 | 420.00 | 452.00 | 374.00 | 404.00 | 404.00 | -4.27% | 2,959,500 | 2.53 |
| Sep 04, 2026 | 418.00 | 468.00 | 410.00 | 422.00 | 422.00 | +0.48% | 2,905,200 | 2.58 |
| Sep 03, 2026 | 426.00 | 426.00 | 412.00 | 420.00 | 420.00 | -0.94% | 2,101,700 | 1.92 |
