PT Asia Pramulia Tbk(ID:ASPR)
166.00+2.00 (+1.22%)
ID:ASPR
PT Asia Pramulia Tbk historical prices
166.00
At close:+2.00 (+1.22%)
PT Asia Pramulia Tbk (ASPR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 164.00 | 176.00 | 164.00 | 166.00 | 166.00 | +1.22% | 30,597,100 | 1.28 |
| Nov 10, 2026 | 160.00 | 167.00 | 158.00 | 164.00 | 164.00 | +6.49% | 12,915,100 | 0.49 |
| Nov 09, 2026 | 153.00 | 162.00 | 153.00 | 158.00 | 158.00 | +2.60% | 17,375,600 | 0.65 |
| Nov 06, 2026 | 150.00 | 156.00 | 147.00 | 154.00 | 154.00 | +1.32% | 3,995,900 | 0.15 |
| Nov 05, 2026 | 153.00 | 155.00 | 149.00 | 152.00 | 152.00 | -0.65% | 3,903,300 | 0.14 |
| Nov 04, 2026 | 147.00 | 156.00 | 145.00 | 153.00 | 153.00 | +4.08% | 7,624,800 | 0.27 |
| Nov 03, 2026 | 155.00 | 157.00 | 147.00 | 147.00 | 147.00 | -5.16% | 4,901,900 | 0.17 |
| Nov 02, 2026 | 138.00 | 159.00 | 134.00 | 155.00 | 155.00 | +9.93% | 14,656,900 | 0.52 |
| Oct 30, 2026 | 140.00 | 154.00 | 136.00 | 141.00 | 141.00 | -0.70% | 5,977,600 | 0.21 |
| Oct 29, 2026 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | -3.40% | 3,593,400 | 0.12 |
| Oct 28, 2026 | 154.00 | 154.00 | 145.00 | 147.00 | 147.00 | -2.65% | 9,373,600 | 0.32 |
| Oct 27, 2026 | 151.00 | 155.00 | 148.00 | 151.00 | 151.00 | 0.00% | 6,088,000 | 0.21 |
| Oct 26, 2026 | 151.00 | 157.00 | 151.00 | 151.00 | 151.00 | 0.00% | 13,040,600 | 0.44 |
| Oct 23, 2026 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | -1.95% | 5,889,500 | 0.19 |
| Oct 22, 2026 | 130.00 | 165.00 | 128.00 | 154.00 | 154.00 | +16.67% | 62,326,500 | 2.08 |
| Oct 21, 2026 | 131.00 | 135.00 | 125.00 | 132.00 | 132.00 | +0.76% | 9,891,600 | 0.31 |
| Oct 20, 2026 | 123.00 | 132.00 | 114.00 | 131.00 | 131.00 | +8.26% | 17,516,500 | 0.53 |
| Oct 19, 2026 | 123.00 | 140.00 | 118.00 | 121.00 | 121.00 | -3.97% | 68,477,700 | 2.12 |
| Oct 16, 2026 | 140.00 | 140.00 | 126.00 | 126.00 | 126.00 | -14.86% | 32,554,600 | 1.01 |
| Oct 15, 2026 | 157.00 | 157.00 | 144.00 | 148.00 | 148.00 | -5.13% | 16,956,300 | 0.52 |
| Oct 14, 2026 | 160.00 | 163.00 | 153.00 | 156.00 | 156.00 | 0.00% | 14,671,200 | 0.45 |
| Oct 13, 2026 | 156.00 | 163.00 | 153.00 | 156.00 | 156.00 | +1.30% | 30,981,600 | 0.93 |
| Oct 12, 2026 | 157.00 | 165.00 | 152.00 | 154.00 | 154.00 | -1.91% | 43,714,500 | 1.26 |
| Oct 09, 2026 | 145.00 | 163.00 | 145.00 | 157.00 | 157.00 | +9.03% | 93,736,000 | 2.78 |
| Oct 08, 2026 | 143.00 | 148.00 | 142.00 | 144.00 | 144.00 | +0.70% | 7,647,500 | 0.23 |
| Oct 07, 2026 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | -1.38% | 6,717,700 | 0.20 |
| Oct 06, 2026 | 144.00 | 150.00 | 143.00 | 145.00 | 145.00 | +1.40% | 13,218,600 | 0.38 |
| Oct 05, 2026 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | +1.42% | 7,449,300 | 0.21 |
| Oct 02, 2026 | 145.00 | 146.00 | 140.00 | 141.00 | 141.00 | -2.76% | 8,345,500 | 0.24 |
| Oct 01, 2026 | 138.00 | 151.00 | 133.00 | 145.00 | 145.00 | +7.41% | 43,006,300 | 1.23 |
| Sep 30, 2026 | 146.00 | 148.00 | 134.00 | 135.00 | 135.00 | -6.25% | 32,543,900 | 0.92 |
| Sep 29, 2026 | 128.00 | 153.00 | 123.00 | 144.00 | 144.00 | +12.50% | 135,151,100 | 4.01 |
| Sep 28, 2026 | 124.00 | 131.00 | 121.00 | 128.00 | 128.00 | +4.07% | 20,088,700 | 0.59 |
| Sep 25, 2026 | 140.00 | 142.00 | 123.00 | 123.00 | 123.00 | -12.14% | 22,954,400 | 0.67 |
| Sep 24, 2026 | 149.00 | 150.00 | 140.00 | 140.00 | 140.00 | -4.76% | 8,589,600 | 0.25 |
| Sep 23, 2026 | 134.00 | 153.00 | 134.00 | 147.00 | 147.00 | +9.70% | 51,838,800 | 1.50 |
| Sep 22, 2026 | 141.00 | 141.00 | 133.00 | 134.00 | 134.00 | -4.29% | 14,848,400 | 0.41 |
| Sep 21, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | +0.72% | 6,857,000 | 0.19 |
| Sep 18, 2026 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | -2.80% | 7,277,100 | 0.19 |
| Sep 17, 2026 | 146.00 | 149.00 | 140.00 | 143.00 | 143.00 | -4.03% | 25,943,800 | 0.68 |
| Sep 16, 2026 | 153.00 | 153.00 | 145.00 | 149.00 | 149.00 | -2.61% | 28,452,000 | 0.74 |
| Sep 15, 2026 | 138.00 | 153.00 | 136.00 | 153.00 | 153.00 | +10.87% | 51,907,000 | 1.26 |
| Sep 14, 2026 | 141.00 | 142.00 | 132.00 | 138.00 | 138.00 | -1.43% | 24,334,000 | 0.57 |
| Sep 11, 2026 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | -2.10% | 10,164,300 | 0.24 |
| Sep 10, 2026 | 147.00 | 148.00 | 142.00 | 143.00 | 143.00 | -2.05% | 14,272,600 | 0.27 |
| Sep 09, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 0.00% | 7,499,400 | 0.12 |
| Sep 08, 2026 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 0.00% | 9,317,400 | 0.14 |
| Sep 07, 2026 | 147.00 | 148.00 | 142.00 | 146.00 | 146.00 | -0.68% | 22,733,000 | 0.33 |
| Sep 04, 2026 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | -2.65% | 20,225,800 | 0.26 |
| Sep 03, 2026 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | -1.31% | 16,828,700 | 0.19 |
