PT Andalan Sakti Primaindo Tbk ASPI

IDX · Indonesia · Finance

IDR 980.000.00 (0.00%)

Market closed· Sep 30, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 980.00	+18.07%	IDR 840.00	IDR 1,035.00	IDR 840.00	18.16M
2026-09-29	IDR 830.00	+22.06%	IDR 710.00	IDR 845.00	IDR 660.00	8.43M
2026-09-28	IDR 680.00	+4.62%	IDR 635.00	IDR 710.00	IDR 565.00	2.03M
2026-09-25	IDR 650.00	-13.33%	IDR 760.00	IDR 805.00	IDR 645.00	4.65M
2026-09-24	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-09-23	IDR 750.00	+10.29%	IDR 685.00	IDR 785.00	IDR 680.00	4.09M
2026-09-22	IDR 680.00	-2.86%	IDR 725.00	IDR 730.00	IDR 650.00	1.58M
2026-09-21	IDR 700.00	+1.45%	IDR 710.00	IDR 770.00	IDR 655.00	4.37M
2026-09-18	IDR 690.00	+8.66%	IDR 665.00	IDR 740.00	IDR 600.00	8.53M
2026-09-17	IDR 635.00	+24.51%	IDR 540.00	IDR 635.00	IDR 510.00	8.76M
2026-09-16	IDR 510.00	-8.11%	IDR 550.00	IDR 555.00	IDR 510.00	2.76M
2026-09-15	IDR 555.00	+11.00%	IDR 500.00	IDR 595.00	IDR 480.00	4.85M
2026-09-14	IDR 500.00	+2.04%	IDR 492.00	IDR 525.00	IDR 488.00	1.22M
2026-09-11	IDR 490.00	+1.66%	IDR 482.00	IDR 540.00	IDR 472.00	2.04M
2026-09-10	IDR 482.00	-3.60%	IDR 505.00	IDR 515.00	IDR 470.00	1.45M
2026-09-09	IDR 500.00	-0.99%	IDR 570.00	IDR 585.00	IDR 470.00	8.86M
2026-09-08	IDR 505.00	+25.00%	IDR 406.00	IDR 505.00	IDR 382.00	7.12M
2026-09-07	IDR 404.00	-4.27%	IDR 420.00	IDR 452.00	IDR 374.00	2.96M
2026-09-04	IDR 422.00	+0.48%	IDR 418.00	IDR 468.00	IDR 410.00	2.91M
2026-09-03	IDR 420.00	-0.94%	IDR 426.00	IDR 426.00	IDR 412.00	2.10M
2026-09-02	IDR 424.00	+2.42%	IDR 420.00	IDR 428.00	IDR 398.00	1.44M
2026-09-01	IDR 414.00	+4.55%	IDR 390.00	IDR 420.00	IDR 390.00	800.50K
2026-08-31	IDR 396.00	+1.54%	IDR 394.00	IDR 396.00	IDR 386.00	665.00K
2026-08-28	IDR 390.00	-1.02%	IDR 404.00	IDR 406.00	IDR 388.00	1.34M
2026-08-27	IDR 394.00	0.00%	IDR 416.00	IDR 416.00	IDR 382.00	253.40K
2026-08-26	IDR 394.00	+3.68%	IDR 380.00	IDR 416.00	IDR 380.00	2.39M
2026-08-24	IDR 380.00	-1.55%	IDR 384.00	IDR 384.00	IDR 358.00	1.15M
2026-08-21	IDR 386.00	+0.52%	IDR 386.00	IDR 388.00	IDR 384.00	47.20K
2026-08-20	IDR 384.00	-0.52%	IDR 386.00	IDR 390.00	IDR 378.00	135.20K
2026-08-19	IDR 386.00	0.00%	IDR 386.00	IDR 390.00	IDR 372.00	1.45M
2026-08-18	IDR 386.00	-2.53%	IDR 400.00	IDR 410.00	IDR 358.00	721.60K
2026-08-14	IDR 396.00	-3.41%	IDR 410.00	IDR 412.00	IDR 396.00	321.20K
2026-08-13	IDR 410.00	0.00%	IDR 410.00	IDR 416.00	IDR 408.00	170.80K
2026-08-12	IDR 410.00	-1.44%	IDR 416.00	IDR 424.00	IDR 410.00	1.41M
2026-08-11	IDR 416.00	-2.35%	IDR 416.00	IDR 428.00	IDR 416.00	182.90K
2026-08-10	IDR 426.00	0.00%	IDR 432.00	IDR 438.00	IDR 422.00	471.40K
2026-08-07	IDR 426.00	0.00%	IDR 428.00	IDR 434.00	IDR 416.00	441.20K
2026-08-06	IDR 426.00	+1.43%	IDR 420.00	IDR 430.00	IDR 402.00	1.41M
2026-08-05	IDR 420.00	+1.45%	IDR 412.00	IDR 428.00	IDR 408.00	210.30K
2026-08-04	IDR 414.00	+2.48%	IDR 404.00	IDR 416.00	IDR 404.00	179.50K
2026-08-03	IDR 404.00	+1.00%	IDR 420.00	IDR 422.00	IDR 400.00	1.31M
2026-07-31	IDR 400.00	+1.01%	IDR 394.00	IDR 408.00	IDR 394.00	1.27M
2026-07-30	IDR 396.00	-1.98%	IDR 400.00	IDR 404.00	IDR 390.00	129.40K
2026-07-29	IDR 404.00	-0.98%	IDR 408.00	IDR 412.00	IDR 394.00	202.70K
2026-07-28	IDR 408.00	+1.49%	IDR 406.00	IDR 432.00	IDR 398.00	495.60K
2026-07-27	IDR 402.00	-2.43%	IDR 414.00	IDR 422.00	IDR 400.00	1.25M
2026-07-24	IDR 412.00	-0.96%	IDR 422.00	IDR 422.00	IDR 406.00	88.20K
2026-07-23	IDR 416.00	-1.42%	IDR 422.00	IDR 440.00	IDR 404.00	236.60K
2026-07-22	IDR 422.00	-4.09%	IDR 440.00	IDR 446.00	IDR 400.00	1.04M
2026-07-21	IDR 440.00	+6.28%	IDR 430.00	IDR 440.00	IDR 410.00	548.30K
2026-07-20	IDR 414.00	-7.59%	IDR 450.00	IDR 464.00	IDR 414.00	1.11M
2026-07-17	IDR 448.00	-5.88%	IDR 476.00	IDR 476.00	IDR 436.00	1.82M
2026-07-16	IDR 476.00	-4.80%	IDR 500.00	IDR 500.00	IDR 470.00	674.10K
2026-07-15	IDR 500.00	-3.85%	IDR 520.00	IDR 520.00	IDR 492.00	783.80K
2026-07-14	IDR 520.00	-2.80%	IDR 545.00	IDR 560.00	IDR 500.00	905.50K
2026-07-13	IDR 535.00	+7.00%	IDR 510.00	IDR 535.00	IDR 492.00	1.84M
2026-07-10	IDR 500.00	+4.17%	IDR 480.00	IDR 600.00	IDR 474.00	7.02M
2026-07-09	IDR 480.00	-2.44%	IDR 494.00	IDR 500.00	IDR 470.00	308.40K
2026-07-08	IDR 492.00	+2.93%	IDR 478.00	IDR 498.00	IDR 446.00	1.32M
2026-07-07	IDR 478.00	-2.05%	IDR 498.00	IDR 500.00	IDR 442.00	2.29M
2026-07-06	IDR 488.00	+17.87%	IDR 416.00	IDR 515.00	IDR 416.00	4.48M
2026-07-03	IDR 414.00	+24.70%	IDR 338.00	IDR 414.00	IDR 334.00	1.58M
2026-07-02	IDR 332.00	+1.84%	IDR 334.00	IDR 348.00	IDR 330.00	152.00K
2026-07-01	IDR 326.00	-9.94%	IDR 360.00	IDR 360.00	IDR 308.00	1.90M
2026-06-30	IDR 362.00	+0.56%	IDR 406.00	IDR 432.00	IDR 352.00	5.04M
2026-06-29	IDR 360.00	+25.00%	IDR 296.00	IDR 360.00	IDR 284.00	3.08M
2026-06-26	IDR 288.00	-6.49%	IDR 308.00	IDR 384.00	IDR 264.00	3.73M
2026-06-25	IDR 308.00	+8.45%	IDR 284.00	IDR 334.00	IDR 280.00	275.90K
2026-06-24	IDR 284.00	-4.70%	IDR 318.00	IDR 318.00	IDR 258.00	254.10K
2026-06-23	IDR 298.00	-3.87%	IDR 310.00	IDR 312.00	IDR 290.00	1.29M
2026-06-22	IDR 310.00	-3.73%	IDR 324.00	IDR 336.00	IDR 308.00	47.70K
2026-06-19	IDR 322.00	-1.23%	IDR 328.00	IDR 340.00	IDR 304.00	1.31M
2026-06-18	IDR 326.00	-4.12%	IDR 354.00	IDR 354.00	IDR 322.00	204.60K
2026-06-17	IDR 340.00	-0.58%	IDR 340.00	IDR 352.00	IDR 340.00	70.50K
2026-06-15	IDR 342.00	+0.59%	IDR 352.00	IDR 352.00	IDR 338.00	352.90K
2026-06-12	IDR 340.00	-1.73%	IDR 350.00	IDR 352.00	IDR 336.00	1.33M
2026-06-11	IDR 346.00	-4.42%	IDR 396.00	IDR 396.00	IDR 346.00	2.48M
2026-06-10	IDR 362.00	+1.69%	IDR 400.00	IDR 400.00	IDR 336.00	1.19M
2026-06-09	IDR 356.00	+14.84%	IDR 320.00	IDR 360.00	IDR 276.00	119.10K
2026-06-08	IDR 310.00	-8.82%	IDR 356.00	IDR 360.00	IDR 302.00	64.70K
2026-06-05	IDR 340.00	-2.30%	IDR 348.00	IDR 348.00	IDR 320.00	91.50K
2026-06-04	IDR 348.00	-8.90%	IDR 382.00	IDR 406.00	IDR 328.00	1.34M
2026-06-03	IDR 382.00	-13.96%	IDR 444.00	IDR 444.00	IDR 378.00	713.50K
2026-06-02	IDR 444.00	+15.63%	IDR 400.00	IDR 448.00	IDR 396.00	1.87M
2026-05-29	IDR 384.00	+6.08%	IDR 362.00	IDR 400.00	IDR 362.00	125.60K
2026-05-28	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-05-27	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-05-26	IDR 362.00	-6.22%	IDR 400.00	IDR 404.00	IDR 350.00	172.50K
2026-05-25	IDR 386.00	+4.89%	IDR 364.00	IDR 400.00	IDR 364.00	401.00K
2026-05-22	IDR 368.00	-3.16%	IDR 386.00	IDR 386.00	IDR 362.00	1.20M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 980.00	+18.07%	IDR 840.00	IDR 1,035.00	IDR 840.00	18.16M
2026-09-29	IDR 830.00	+22.06%	IDR 710.00	IDR 845.00	IDR 660.00	8.43M
2026-09-28	IDR 680.00	+4.62%	IDR 635.00	IDR 710.00	IDR 565.00	2.03M
2026-09-25	IDR 650.00	-13.33%	IDR 760.00	IDR 805.00	IDR 645.00	4.65M
2026-09-24	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-09-23	IDR 750.00	+10.29%	IDR 685.00	IDR 785.00	IDR 680.00	4.09M
2026-09-22	IDR 680.00	-2.86%	IDR 725.00	IDR 730.00	IDR 650.00	1.58M
2026-09-21	IDR 700.00	+1.45%	IDR 710.00	IDR 770.00	IDR 655.00	4.37M
2026-09-18	IDR 690.00	+8.66%	IDR 665.00	IDR 740.00	IDR 600.00	8.53M
2026-09-17	IDR 635.00	+24.51%	IDR 540.00	IDR 635.00	IDR 510.00	8.76M
2026-09-16	IDR 510.00	-8.11%	IDR 550.00	IDR 555.00	IDR 510.00	2.76M
2026-09-15	IDR 555.00	+11.00%	IDR 500.00	IDR 595.00	IDR 480.00	4.85M
2026-09-14	IDR 500.00	+2.04%	IDR 492.00	IDR 525.00	IDR 488.00	1.22M
2026-09-11	IDR 490.00	+1.66%	IDR 482.00	IDR 540.00	IDR 472.00	2.04M
2026-09-10	IDR 482.00	-3.60%	IDR 505.00	IDR 515.00	IDR 470.00	1.45M
2026-09-09	IDR 500.00	-0.99%	IDR 570.00	IDR 585.00	IDR 470.00	8.86M
2026-09-08	IDR 505.00	+25.00%	IDR 406.00	IDR 505.00	IDR 382.00	7.12M
2026-09-07	IDR 404.00	-4.27%	IDR 420.00	IDR 452.00	IDR 374.00	2.96M
2026-09-04	IDR 422.00	+0.48%	IDR 418.00	IDR 468.00	IDR 410.00	2.91M
2026-09-03	IDR 420.00	-0.94%	IDR 426.00	IDR 426.00	IDR 412.00	2.10M
2026-09-02	IDR 424.00	+2.42%	IDR 420.00	IDR 428.00	IDR 398.00	1.44M
2026-09-01	IDR 414.00	+4.55%	IDR 390.00	IDR 420.00	IDR 390.00	800.50K
2026-08-31	IDR 396.00	+1.54%	IDR 394.00	IDR 396.00	IDR 386.00	665.00K
2026-08-28	IDR 390.00	-1.02%	IDR 404.00	IDR 406.00	IDR 388.00	1.34M
2026-08-27	IDR 394.00	0.00%	IDR 416.00	IDR 416.00	IDR 382.00	253.40K
2026-08-26	IDR 394.00	+3.68%	IDR 380.00	IDR 416.00	IDR 380.00	2.39M
2026-08-24	IDR 380.00	-1.55%	IDR 384.00	IDR 384.00	IDR 358.00	1.15M
2026-08-21	IDR 386.00	+0.52%	IDR 386.00	IDR 388.00	IDR 384.00	47.20K
2026-08-20	IDR 384.00	-0.52%	IDR 386.00	IDR 390.00	IDR 378.00	135.20K
2026-08-19	IDR 386.00	0.00%	IDR 386.00	IDR 390.00	IDR 372.00	1.45M
2026-08-18	IDR 386.00	-2.53%	IDR 400.00	IDR 410.00	IDR 358.00	721.60K
2026-08-14	IDR 396.00	-3.41%	IDR 410.00	IDR 412.00	IDR 396.00	321.20K
2026-08-13	IDR 410.00	0.00%	IDR 410.00	IDR 416.00	IDR 408.00	170.80K
2026-08-12	IDR 410.00	-1.44%	IDR 416.00	IDR 424.00	IDR 410.00	1.41M
2026-08-11	IDR 416.00	-2.35%	IDR 416.00	IDR 428.00	IDR 416.00	182.90K
2026-08-10	IDR 426.00	0.00%	IDR 432.00	IDR 438.00	IDR 422.00	471.40K
2026-08-07	IDR 426.00	0.00%	IDR 428.00	IDR 434.00	IDR 416.00	441.20K
2026-08-06	IDR 426.00	+1.43%	IDR 420.00	IDR 430.00	IDR 402.00	1.41M
2026-08-05	IDR 420.00	+1.45%	IDR 412.00	IDR 428.00	IDR 408.00	210.30K
2026-08-04	IDR 414.00	+2.48%	IDR 404.00	IDR 416.00	IDR 404.00	179.50K
2026-08-03	IDR 404.00	+1.00%	IDR 420.00	IDR 422.00	IDR 400.00	1.31M
2026-07-31	IDR 400.00	+1.01%	IDR 394.00	IDR 408.00	IDR 394.00	1.27M
2026-07-30	IDR 396.00	-1.98%	IDR 400.00	IDR 404.00	IDR 390.00	129.40K
2026-07-29	IDR 404.00	-0.98%	IDR 408.00	IDR 412.00	IDR 394.00	202.70K
2026-07-28	IDR 408.00	+1.49%	IDR 406.00	IDR 432.00	IDR 398.00	495.60K
2026-07-27	IDR 402.00	-2.43%	IDR 414.00	IDR 422.00	IDR 400.00	1.25M
2026-07-24	IDR 412.00	-0.96%	IDR 422.00	IDR 422.00	IDR 406.00	88.20K
2026-07-23	IDR 416.00	-1.42%	IDR 422.00	IDR 440.00	IDR 404.00	236.60K
2026-07-22	IDR 422.00	-4.09%	IDR 440.00	IDR 446.00	IDR 400.00	1.04M
2026-07-21	IDR 440.00	+6.28%	IDR 430.00	IDR 440.00	IDR 410.00	548.30K
2026-07-20	IDR 414.00	-7.59%	IDR 450.00	IDR 464.00	IDR 414.00	1.11M
2026-07-17	IDR 448.00	-5.88%	IDR 476.00	IDR 476.00	IDR 436.00	1.82M
2026-07-16	IDR 476.00	-4.80%	IDR 500.00	IDR 500.00	IDR 470.00	674.10K
2026-07-15	IDR 500.00	-3.85%	IDR 520.00	IDR 520.00	IDR 492.00	783.80K
2026-07-14	IDR 520.00	-2.80%	IDR 545.00	IDR 560.00	IDR 500.00	905.50K
2026-07-13	IDR 535.00	+7.00%	IDR 510.00	IDR 535.00	IDR 492.00	1.84M
2026-07-10	IDR 500.00	+4.17%	IDR 480.00	IDR 600.00	IDR 474.00	7.02M
2026-07-09	IDR 480.00	-2.44%	IDR 494.00	IDR 500.00	IDR 470.00	308.40K
2026-07-08	IDR 492.00	+2.93%	IDR 478.00	IDR 498.00	IDR 446.00	1.32M
2026-07-07	IDR 478.00	-2.05%	IDR 498.00	IDR 500.00	IDR 442.00	2.29M
2026-07-06	IDR 488.00	+17.87%	IDR 416.00	IDR 515.00	IDR 416.00	4.48M
2026-07-03	IDR 414.00	+24.70%	IDR 338.00	IDR 414.00	IDR 334.00	1.58M
2026-07-02	IDR 332.00	+1.84%	IDR 334.00	IDR 348.00	IDR 330.00	152.00K
2026-07-01	IDR 326.00	-9.94%	IDR 360.00	IDR 360.00	IDR 308.00	1.90M
2026-06-30	IDR 362.00	+0.56%	IDR 406.00	IDR 432.00	IDR 352.00	5.04M
2026-06-29	IDR 360.00	+25.00%	IDR 296.00	IDR 360.00	IDR 284.00	3.08M
2026-06-26	IDR 288.00	-6.49%	IDR 308.00	IDR 384.00	IDR 264.00	3.73M
2026-06-25	IDR 308.00	+8.45%	IDR 284.00	IDR 334.00	IDR 280.00	275.90K
2026-06-24	IDR 284.00	-4.70%	IDR 318.00	IDR 318.00	IDR 258.00	254.10K
2026-06-23	IDR 298.00	-3.87%	IDR 310.00	IDR 312.00	IDR 290.00	1.29M
2026-06-22	IDR 310.00	-3.73%	IDR 324.00	IDR 336.00	IDR 308.00	47.70K
2026-06-19	IDR 322.00	-1.23%	IDR 328.00	IDR 340.00	IDR 304.00	1.31M
2026-06-18	IDR 326.00	-4.12%	IDR 354.00	IDR 354.00	IDR 322.00	204.60K
2026-06-17	IDR 340.00	-0.58%	IDR 340.00	IDR 352.00	IDR 340.00	70.50K
2026-06-15	IDR 342.00	+0.59%	IDR 352.00	IDR 352.00	IDR 338.00	352.90K
2026-06-12	IDR 340.00	-1.73%	IDR 350.00	IDR 352.00	IDR 336.00	1.33M
2026-06-11	IDR 346.00	-4.42%	IDR 396.00	IDR 396.00	IDR 346.00	2.48M
2026-06-10	IDR 362.00	+1.69%	IDR 400.00	IDR 400.00	IDR 336.00	1.19M
2026-06-09	IDR 356.00	+14.84%	IDR 320.00	IDR 360.00	IDR 276.00	119.10K
2026-06-08	IDR 310.00	-8.82%	IDR 356.00	IDR 360.00	IDR 302.00	64.70K
2026-06-05	IDR 340.00	-2.30%	IDR 348.00	IDR 348.00	IDR 320.00	91.50K
2026-06-04	IDR 348.00	-8.90%	IDR 382.00	IDR 406.00	IDR 328.00	1.34M
2026-06-03	IDR 382.00	-13.96%	IDR 444.00	IDR 444.00	IDR 378.00	713.50K
2026-06-02	IDR 444.00	+15.63%	IDR 400.00	IDR 448.00	IDR 396.00	1.87M
2026-05-29	IDR 384.00	+6.08%	IDR 362.00	IDR 400.00	IDR 362.00	125.60K
2026-05-28	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-05-27	IDR 362.00	0.00%	IDR 362.00	IDR 362.00	IDR 362.00	0
2026-05-26	IDR 362.00	-6.22%	IDR 400.00	IDR 404.00	IDR 350.00	172.50K
2026-05-25	IDR 386.00	+4.89%	IDR 364.00	IDR 400.00	IDR 364.00	401.00K
2026-05-22	IDR 368.00	-3.16%	IDR 386.00	IDR 386.00	IDR 362.00	1.20M