PT Asia Pramulia Tbk ASPR

IDX · Indonesia · Producer Manufacturing

IDR 145.00+10.00 (+7.41%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 145.00	+7.41%	IDR 138.00	IDR 151.00	IDR 133.00	43.01M
2026-09-30	IDR 135.00	-6.25%	IDR 146.00	IDR 148.00	IDR 134.00	32.54M
2026-09-29	IDR 144.00	+12.50%	IDR 128.00	IDR 153.00	IDR 123.00	135.15M
2026-09-28	IDR 128.00	+4.07%	IDR 124.00	IDR 131.00	IDR 121.00	20.09M
2026-09-25	IDR 123.00	-12.14%	IDR 140.00	IDR 142.00	IDR 123.00	22.95M
2026-09-24	IDR 140.00	-4.76%	IDR 149.00	IDR 150.00	IDR 140.00	8.59M
2026-09-23	IDR 147.00	+9.70%	IDR 134.00	IDR 153.00	IDR 134.00	51.84M
2026-09-22	IDR 134.00	-4.29%	IDR 141.00	IDR 141.00	IDR 133.00	14.85M
2026-09-21	IDR 140.00	+0.72%	IDR 140.00	IDR 143.00	IDR 138.00	6.86M
2026-09-18	IDR 139.00	-2.80%	IDR 144.00	IDR 144.00	IDR 139.00	7.28M
2026-09-17	IDR 143.00	-4.03%	IDR 146.00	IDR 149.00	IDR 140.00	25.94M
2026-09-16	IDR 149.00	-2.61%	IDR 153.00	IDR 153.00	IDR 145.00	28.45M
2026-09-15	IDR 153.00	+10.87%	IDR 138.00	IDR 153.00	IDR 136.00	51.91M
2026-09-14	IDR 138.00	-1.43%	IDR 141.00	IDR 142.00	IDR 132.00	24.33M
2026-09-11	IDR 140.00	-2.10%	IDR 142.00	IDR 143.00	IDR 138.00	10.16M
2026-09-10	IDR 143.00	-2.05%	IDR 147.00	IDR 148.00	IDR 142.00	14.27M
2026-09-09	IDR 146.00	0.00%	IDR 146.00	IDR 148.00	IDR 144.00	7.50M
2026-09-08	IDR 146.00	0.00%	IDR 145.00	IDR 148.00	IDR 144.00	9.32M
2026-09-07	IDR 146.00	-0.68%	IDR 147.00	IDR 148.00	IDR 142.00	22.73M
2026-09-04	IDR 147.00	-2.65%	IDR 152.00	IDR 152.00	IDR 147.00	20.23M
2026-09-03	IDR 151.00	-1.31%	IDR 153.00	IDR 153.00	IDR 148.00	16.83M
2026-09-02	IDR 153.00	0.00%	IDR 155.00	IDR 158.00	IDR 152.00	29.68M
2026-09-01	IDR 153.00	+0.66%	IDR 156.00	IDR 157.00	IDR 152.00	20.32M
2026-08-31	IDR 152.00	-2.56%	IDR 156.00	IDR 156.00	IDR 152.00	16.05M
2026-08-28	IDR 156.00	-1.89%	IDR 160.00	IDR 161.00	IDR 155.00	16.32M
2026-08-27	IDR 159.00	+8.90%	IDR 145.00	IDR 160.00	IDR 140.00	53.51M
2026-08-26	IDR 146.00	-2.67%	IDR 150.00	IDR 155.00	IDR 143.00	28.95M
2026-08-24	IDR 150.00	-5.06%	IDR 158.00	IDR 159.00	IDR 150.00	29.74M
2026-08-21	IDR 158.00	-1.25%	IDR 160.00	IDR 166.00	IDR 151.00	76.12M
2026-08-20	IDR 160.00	0.00%	IDR 160.00	IDR 163.00	IDR 158.00	16.98M
2026-08-19	IDR 160.00	+0.63%	IDR 159.00	IDR 163.00	IDR 156.00	18.61M
2026-08-18	IDR 159.00	+1.92%	IDR 157.00	IDR 160.00	IDR 154.00	33.74M
2026-08-14	IDR 156.00	-3.11%	IDR 163.00	IDR 163.00	IDR 155.00	51.87M
2026-08-13	IDR 161.00	+6.62%	IDR 153.00	IDR 167.00	IDR 149.00	180.16M
2026-08-12	IDR 151.00	0.00%	IDR 152.00	IDR 155.00	IDR 148.00	12.49M
2026-08-11	IDR 151.00	-3.21%	IDR 158.00	IDR 162.00	IDR 151.00	36.86M
2026-08-10	IDR 156.00	+5.41%	IDR 149.00	IDR 159.00	IDR 148.00	52.85M
2026-08-07	IDR 148.00	-1.33%	IDR 150.00	IDR 151.00	IDR 148.00	14.20M
2026-08-06	IDR 150.00	+0.67%	IDR 149.00	IDR 152.00	IDR 147.00	17.63M
2026-08-05	IDR 149.00	-1.32%	IDR 151.00	IDR 152.00	IDR 148.00	13.51M
2026-08-04	IDR 151.00	+3.42%	IDR 144.00	IDR 154.00	IDR 144.00	26.96M
2026-08-03	IDR 146.00	-1.35%	IDR 129.00	IDR 152.00	IDR 126.00	58.36M
2026-07-31	IDR 148.00	0.00%	IDR 148.00	IDR 151.00	IDR 146.00	16.57M
2026-07-30	IDR 148.00	+1.37%	IDR 151.00	IDR 153.00	IDR 146.00	12.22M
2026-07-29	IDR 146.00	-2.01%	IDR 150.00	IDR 152.00	IDR 145.00	31.26M
2026-07-28	IDR 149.00	+2.76%	IDR 147.00	IDR 160.00	IDR 145.00	50.59M
2026-07-27	IDR 145.00	-3.97%	IDR 153.00	IDR 153.00	IDR 143.00	25.09M
2026-07-24	IDR 151.00	-0.66%	IDR 155.00	IDR 168.00	IDR 151.00	160.20M
2026-07-23	IDR 152.00	-1.30%	IDR 155.00	IDR 159.00	IDR 151.00	44.20M
2026-07-22	IDR 154.00	-0.65%	IDR 157.00	IDR 160.00	IDR 152.00	41.36M
2026-07-21	IDR 155.00	+1.31%	IDR 153.00	IDR 157.00	IDR 151.00	29.85M
2026-07-20	IDR 153.00	+2.00%	IDR 150.00	IDR 158.00	IDR 149.00	34.29M
2026-07-17	IDR 150.00	-3.23%	IDR 156.00	IDR 158.00	IDR 147.00	27.55M
2026-07-16	IDR 155.00	-4.32%	IDR 162.00	IDR 163.00	IDR 154.00	54.46M
2026-07-15	IDR 162.00	+9.46%	IDR 148.00	IDR 165.00	IDR 143.00	140.84M
2026-07-14	IDR 148.00	+3.50%	IDR 143.00	IDR 149.00	IDR 141.00	33.33M
2026-07-13	IDR 143.00	-1.38%	IDR 144.00	IDR 145.00	IDR 138.00	23.66M
2026-07-10	IDR 145.00	-0.68%	IDR 146.00	IDR 148.00	IDR 142.00	16.73M
2026-07-09	IDR 146.00	+5.04%	IDR 140.00	IDR 155.00	IDR 140.00	43.33M
2026-07-08	IDR 139.00	-7.95%	IDR 150.00	IDR 150.00	IDR 139.00	26.21M
2026-07-07	IDR 151.00	+0.67%	IDR 152.00	IDR 158.00	IDR 148.00	26.68M
2026-07-06	IDR 150.00	+2.04%	IDR 149.00	IDR 153.00	IDR 144.00	26.67M
2026-07-03	IDR 147.00	+3.52%	IDR 142.00	IDR 157.00	IDR 142.00	59.58M
2026-07-02	IDR 142.00	+1.43%	IDR 143.00	IDR 145.00	IDR 140.00	27.82M
2026-07-01	IDR 140.00	+1.45%	IDR 138.00	IDR 143.00	IDR 134.00	33.20M
2026-06-30	IDR 138.00	-9.21%	IDR 152.00	IDR 153.00	IDR 136.00	41.10M
2026-06-29	IDR 152.00	-0.65%	IDR 153.00	IDR 166.00	IDR 146.00	48.29M
2026-06-26	IDR 153.00	-8.38%	IDR 167.00	IDR 168.00	IDR 151.00	33.24M
2026-06-25	IDR 167.00	+12.08%	IDR 149.00	IDR 171.00	IDR 149.00	111.87M
2026-06-24	IDR 149.00	-12.87%	IDR 172.00	IDR 179.00	IDR 146.00	57.53M
2026-06-23	IDR 171.00	-5.00%	IDR 182.00	IDR 183.00	IDR 167.00	45.65M
2026-06-22	IDR 180.00	-4.76%	IDR 194.00	IDR 196.00	IDR 176.00	60.91M
2026-06-19	IDR 189.00	0.00%	IDR 192.00	IDR 200.00	IDR 185.00	62.83M
2026-06-18	IDR 189.00	+2.72%	IDR 184.00	IDR 208.00	IDR 184.00	216.68M
2026-06-17	IDR 184.00	-6.60%	IDR 198.00	IDR 208.00	IDR 183.00	107.37M
2026-06-15	IDR 197.00	-8.80%	IDR 216.00	IDR 228.00	IDR 184.00	636.86M
2026-06-12	IDR 216.00	+30.91%	IDR 170.00	IDR 218.00	IDR 170.00	705.91M
2026-06-11	IDR 165.00	+1.23%	IDR 165.00	IDR 172.00	IDR 153.00	139.46M
2026-06-10	IDR 163.00	-6.86%	IDR 180.00	IDR 185.00	IDR 160.00	233.56M
2026-06-09	IDR 175.00	+4.79%	IDR 170.00	IDR 185.00	IDR 155.00	643.64M
2026-06-08	IDR 167.00	+24.63%	IDR 129.00	IDR 171.00	IDR 114.00	762.17M
2026-06-05	IDR 134.00	-14.65%	IDR 157.00	IDR 158.00	IDR 134.00	180.03M
2026-06-04	IDR 157.00	-14.67%	IDR 158.00	IDR 175.00	IDR 157.00	119.60M
2026-06-03	IDR 184.00	-14.81%	IDR 218.00	IDR 218.00	IDR 184.00	245.99M
2026-06-02	IDR 216.00	+20.67%	IDR 153.00	IDR 224.00	IDR 153.00	1.37B
2026-05-29	IDR 179.00	-14.76%	IDR 179.00	IDR 179.00	IDR 179.00	10.79M
2026-05-28	IDR 210.00	0.00%	IDR 210.00	IDR 210.00	IDR 210.00	0
2026-05-27	IDR 210.00	0.00%	IDR 210.00	IDR 210.00	IDR 210.00	0
2026-05-26	IDR 210.00	-14.63%	IDR 210.00	IDR 210.00	IDR 210.00	12.02M
2026-05-25	IDR 246.00	-14.58%	IDR 246.00	IDR 246.00	IDR 246.00	16.00M

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
2026-10-01	IDR 145.00	+7.41%	IDR 138.00	IDR 151.00	IDR 133.00	43.01M
2026-09-30	IDR 135.00	-6.25%	IDR 146.00	IDR 148.00	IDR 134.00	32.54M
2026-09-29	IDR 144.00	+12.50%	IDR 128.00	IDR 153.00	IDR 123.00	135.15M
2026-09-28	IDR 128.00	+4.07%	IDR 124.00	IDR 131.00	IDR 121.00	20.09M
2026-09-25	IDR 123.00	-12.14%	IDR 140.00	IDR 142.00	IDR 123.00	22.95M
2026-09-24	IDR 140.00	-4.76%	IDR 149.00	IDR 150.00	IDR 140.00	8.59M
2026-09-23	IDR 147.00	+9.70%	IDR 134.00	IDR 153.00	IDR 134.00	51.84M
2026-09-22	IDR 134.00	-4.29%	IDR 141.00	IDR 141.00	IDR 133.00	14.85M
2026-09-21	IDR 140.00	+0.72%	IDR 140.00	IDR 143.00	IDR 138.00	6.86M
2026-09-18	IDR 139.00	-2.80%	IDR 144.00	IDR 144.00	IDR 139.00	7.28M
2026-09-17	IDR 143.00	-4.03%	IDR 146.00	IDR 149.00	IDR 140.00	25.94M
2026-09-16	IDR 149.00	-2.61%	IDR 153.00	IDR 153.00	IDR 145.00	28.45M
2026-09-15	IDR 153.00	+10.87%	IDR 138.00	IDR 153.00	IDR 136.00	51.91M
2026-09-14	IDR 138.00	-1.43%	IDR 141.00	IDR 142.00	IDR 132.00	24.33M
2026-09-11	IDR 140.00	-2.10%	IDR 142.00	IDR 143.00	IDR 138.00	10.16M
2026-09-10	IDR 143.00	-2.05%	IDR 147.00	IDR 148.00	IDR 142.00	14.27M
2026-09-09	IDR 146.00	0.00%	IDR 146.00	IDR 148.00	IDR 144.00	7.50M
2026-09-08	IDR 146.00	0.00%	IDR 145.00	IDR 148.00	IDR 144.00	9.32M
2026-09-07	IDR 146.00	-0.68%	IDR 147.00	IDR 148.00	IDR 142.00	22.73M
2026-09-04	IDR 147.00	-2.65%	IDR 152.00	IDR 152.00	IDR 147.00	20.23M
2026-09-03	IDR 151.00	-1.31%	IDR 153.00	IDR 153.00	IDR 148.00	16.83M
2026-09-02	IDR 153.00	0.00%	IDR 155.00	IDR 158.00	IDR 152.00	29.68M
2026-09-01	IDR 153.00	+0.66%	IDR 156.00	IDR 157.00	IDR 152.00	20.32M
2026-08-31	IDR 152.00	-2.56%	IDR 156.00	IDR 156.00	IDR 152.00	16.05M
2026-08-28	IDR 156.00	-1.89%	IDR 160.00	IDR 161.00	IDR 155.00	16.32M
2026-08-27	IDR 159.00	+8.90%	IDR 145.00	IDR 160.00	IDR 140.00	53.51M
2026-08-26	IDR 146.00	-2.67%	IDR 150.00	IDR 155.00	IDR 143.00	28.95M
2026-08-24	IDR 150.00	-5.06%	IDR 158.00	IDR 159.00	IDR 150.00	29.74M
2026-08-21	IDR 158.00	-1.25%	IDR 160.00	IDR 166.00	IDR 151.00	76.12M
2026-08-20	IDR 160.00	0.00%	IDR 160.00	IDR 163.00	IDR 158.00	16.98M
2026-08-19	IDR 160.00	+0.63%	IDR 159.00	IDR 163.00	IDR 156.00	18.61M
2026-08-18	IDR 159.00	+1.92%	IDR 157.00	IDR 160.00	IDR 154.00	33.74M
2026-08-14	IDR 156.00	-3.11%	IDR 163.00	IDR 163.00	IDR 155.00	51.87M
2026-08-13	IDR 161.00	+6.62%	IDR 153.00	IDR 167.00	IDR 149.00	180.16M
2026-08-12	IDR 151.00	0.00%	IDR 152.00	IDR 155.00	IDR 148.00	12.49M
2026-08-11	IDR 151.00	-3.21%	IDR 158.00	IDR 162.00	IDR 151.00	36.86M
2026-08-10	IDR 156.00	+5.41%	IDR 149.00	IDR 159.00	IDR 148.00	52.85M
2026-08-07	IDR 148.00	-1.33%	IDR 150.00	IDR 151.00	IDR 148.00	14.20M
2026-08-06	IDR 150.00	+0.67%	IDR 149.00	IDR 152.00	IDR 147.00	17.63M
2026-08-05	IDR 149.00	-1.32%	IDR 151.00	IDR 152.00	IDR 148.00	13.51M
2026-08-04	IDR 151.00	+3.42%	IDR 144.00	IDR 154.00	IDR 144.00	26.96M
2026-08-03	IDR 146.00	-1.35%	IDR 129.00	IDR 152.00	IDR 126.00	58.36M
2026-07-31	IDR 148.00	0.00%	IDR 148.00	IDR 151.00	IDR 146.00	16.57M
2026-07-30	IDR 148.00	+1.37%	IDR 151.00	IDR 153.00	IDR 146.00	12.22M
2026-07-29	IDR 146.00	-2.01%	IDR 150.00	IDR 152.00	IDR 145.00	31.26M
2026-07-28	IDR 149.00	+2.76%	IDR 147.00	IDR 160.00	IDR 145.00	50.59M
2026-07-27	IDR 145.00	-3.97%	IDR 153.00	IDR 153.00	IDR 143.00	25.09M
2026-07-24	IDR 151.00	-0.66%	IDR 155.00	IDR 168.00	IDR 151.00	160.20M
2026-07-23	IDR 152.00	-1.30%	IDR 155.00	IDR 159.00	IDR 151.00	44.20M
2026-07-22	IDR 154.00	-0.65%	IDR 157.00	IDR 160.00	IDR 152.00	41.36M
2026-07-21	IDR 155.00	+1.31%	IDR 153.00	IDR 157.00	IDR 151.00	29.85M
2026-07-20	IDR 153.00	+2.00%	IDR 150.00	IDR 158.00	IDR 149.00	34.29M
2026-07-17	IDR 150.00	-3.23%	IDR 156.00	IDR 158.00	IDR 147.00	27.55M
2026-07-16	IDR 155.00	-4.32%	IDR 162.00	IDR 163.00	IDR 154.00	54.46M
2026-07-15	IDR 162.00	+9.46%	IDR 148.00	IDR 165.00	IDR 143.00	140.84M
2026-07-14	IDR 148.00	+3.50%	IDR 143.00	IDR 149.00	IDR 141.00	33.33M
2026-07-13	IDR 143.00	-1.38%	IDR 144.00	IDR 145.00	IDR 138.00	23.66M
2026-07-10	IDR 145.00	-0.68%	IDR 146.00	IDR 148.00	IDR 142.00	16.73M
2026-07-09	IDR 146.00	+5.04%	IDR 140.00	IDR 155.00	IDR 140.00	43.33M
2026-07-08	IDR 139.00	-7.95%	IDR 150.00	IDR 150.00	IDR 139.00	26.21M
2026-07-07	IDR 151.00	+0.67%	IDR 152.00	IDR 158.00	IDR 148.00	26.68M
2026-07-06	IDR 150.00	+2.04%	IDR 149.00	IDR 153.00	IDR 144.00	26.67M
2026-07-03	IDR 147.00	+3.52%	IDR 142.00	IDR 157.00	IDR 142.00	59.58M
2026-07-02	IDR 142.00	+1.43%	IDR 143.00	IDR 145.00	IDR 140.00	27.82M
2026-07-01	IDR 140.00	+1.45%	IDR 138.00	IDR 143.00	IDR 134.00	33.20M
2026-06-30	IDR 138.00	-9.21%	IDR 152.00	IDR 153.00	IDR 136.00	41.10M
2026-06-29	IDR 152.00	-0.65%	IDR 153.00	IDR 166.00	IDR 146.00	48.29M
2026-06-26	IDR 153.00	-8.38%	IDR 167.00	IDR 168.00	IDR 151.00	33.24M
2026-06-25	IDR 167.00	+12.08%	IDR 149.00	IDR 171.00	IDR 149.00	111.87M
2026-06-24	IDR 149.00	-12.87%	IDR 172.00	IDR 179.00	IDR 146.00	57.53M
2026-06-23	IDR 171.00	-5.00%	IDR 182.00	IDR 183.00	IDR 167.00	45.65M
2026-06-22	IDR 180.00	-4.76%	IDR 194.00	IDR 196.00	IDR 176.00	60.91M
2026-06-19	IDR 189.00	0.00%	IDR 192.00	IDR 200.00	IDR 185.00	62.83M
2026-06-18	IDR 189.00	+2.72%	IDR 184.00	IDR 208.00	IDR 184.00	216.68M
2026-06-17	IDR 184.00	-6.60%	IDR 198.00	IDR 208.00	IDR 183.00	107.37M
2026-06-15	IDR 197.00	-8.80%	IDR 216.00	IDR 228.00	IDR 184.00	636.86M
2026-06-12	IDR 216.00	+30.91%	IDR 170.00	IDR 218.00	IDR 170.00	705.91M
2026-06-11	IDR 165.00	+1.23%	IDR 165.00	IDR 172.00	IDR 153.00	139.46M
2026-06-10	IDR 163.00	-6.86%	IDR 180.00	IDR 185.00	IDR 160.00	233.56M
2026-06-09	IDR 175.00	+4.79%	IDR 170.00	IDR 185.00	IDR 155.00	643.64M
2026-06-08	IDR 167.00	+24.63%	IDR 129.00	IDR 171.00	IDR 114.00	762.17M
2026-06-05	IDR 134.00	-14.65%	IDR 157.00	IDR 158.00	IDR 134.00	180.03M
2026-06-04	IDR 157.00	-14.67%	IDR 158.00	IDR 175.00	IDR 157.00	119.60M
2026-06-03	IDR 184.00	-14.81%	IDR 218.00	IDR 218.00	IDR 184.00	245.99M
2026-06-02	IDR 216.00	+20.67%	IDR 153.00	IDR 224.00	IDR 153.00	1.37B
2026-05-29	IDR 179.00	-14.76%	IDR 179.00	IDR 179.00	IDR 179.00	10.79M
2026-05-28	IDR 210.00	0.00%	IDR 210.00	IDR 210.00	IDR 210.00	0
2026-05-27	IDR 210.00	0.00%	IDR 210.00	IDR 210.00	IDR 210.00	0
2026-05-26	IDR 210.00	-14.63%	IDR 210.00	IDR 210.00	IDR 210.00	12.02M
2026-05-25	IDR 246.00	-14.58%	IDR 246.00	IDR 246.00	IDR 246.00	16.00M