ASPR
Asia Pramulia Tbk.
124
-4 (
-3,13%)
At close:
Mar 04, 12:56 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 130 | 137 | 123 | 128 | 128 | 48.856.000 |
| Mar 02, 2026 | 145 | 145 | 125 | 130 | 130 | 26.752.400 |
| Feb 27, 2026 | 137 | 154 | 129 | 147 | 147 | 173.250.900 |
| Feb 26, 2026 | 132 | 138 | 127 | 135 | 135 | 41.456.900 |
| Feb 25, 2026 | 145 | 145 | 130 | 133 | 133 | 90.677.500 |
| Feb 24, 2026 | 144 | 161 | 123 | 146 | 146 | 249.606.800 |
| Feb 23, 2026 | 151 | 151 | 136 | 144 | 144 | 38.107.700 |
| Feb 20, 2026 | 172 | 172 | 150 | 151 | 151 | 128.297.100 |
| Feb 19, 2026 | 149 | 178 | 148 | 172 | 172 | 133.434.400 |
| Feb 18, 2026 | 145 | 152 | 142 | 147 | 147 | 35.602.400 |
| Feb 13, 2026 | 142 | 149 | 141 | 145 | 145 | 6.916.200 |
| Feb 12, 2026 | 139 | 143 | 138 | 141 | 141 | 3.198.100 |
| Feb 11, 2026 | 142 | 144 | 138 | 140 | 140 | 3.688.200 |
| Feb 10, 2026 | 142 | 145 | 140 | 142 | 142 | 3.673.300 |
| Feb 09, 2026 | 139 | 143 | 136 | 140 | 140 | 7.232.900 |
| Feb 06, 2026 | 133 | 139 | 128 | 136 | 136 | 10.596.600 |
| Feb 05, 2026 | 137 | 138 | 132 | 137 | 137 | 7.334.200 |
| Feb 04, 2026 | 132 | 141 | 129 | 135 | 135 | 10.358.600 |
| Feb 03, 2026 | 127 | 132 | 124 | 131 | 131 | 4.185.600 |
| Feb 02, 2026 | 134 | 138 | 121 | 126 | 126 | 16.077.900 |
| Jan 30, 2026 | 124 | 133 | 118 | 130 | 130 | 7.909.500 |
| Jan 29, 2026 | 131 | 151 | 102 | 124 | 124 | 28.579.900 |
| Jan 28, 2026 | 133 | 133 | 115 | 120 | 120 | 24.406.700 |
| Jan 27, 2026 | 134 | 139 | 124 | 135 | 135 | 8.500.900 |
| Jan 26, 2026 | 132 | 138 | 131 | 134 | 134 | 5.221.600 |
| Jan 23, 2026 | 139 | 140 | 122 | 132 | 132 | 15.233.600 |
| Jan 22, 2026 | 149 | 172 | 136 | 138 | 138 | 76.460.700 |
| Jan 21, 2026 | 153 | 155 | 142 | 146 | 146 | 12.161.000 |
| Jan 20, 2026 | 161 | 163 | 147 | 153 | 153 | 36.065.900 |
| Jan 19, 2026 | 129 | 170 | 123 | 161 | 161 | 224.767.900 |
| Jan 15, 2026 | 124 | 146 | 124 | 127 | 127 | 129.439.300 |
| Jan 14, 2026 | 141 | 148 | 117 | 123 | 123 | 164.443.800 |
| Jan 13, 2026 | 102 | 137 | 102 | 137 | 137 | 220.100.100 |
| Jan 12, 2026 | 102 | 105 | 100 | 102 | 102 | 10.396.200 |
| Jan 09, 2026 | 102 | 103 | 99 | 102 | 102 | 8.091.200 |
| Jan 08, 2026 | 99 | 102 | 98 | 100 | 100 | 7.812.400 |
| Jan 07, 2026 | 99 | 99 | 98 | 98 | 98 | 4.554.500 |
| Jan 06, 2026 | 97 | 100 | 97 | 99 | 99 | 3.390.500 |
| Jan 05, 2026 | 98 | 99 | 97 | 99 | 99 | 2.115.200 |
| Jan 02, 2026 | 99 | 99 | 97 | 99 | 99 | 2.284.000 |
| Dec 30, 2025 | 98 | 99 | 97 | 99 | 99 | 2.096.900 |
| Dec 29, 2025 | 99 | 100 | 97 | 98 | 98 | 6.067.200 |
| Dec 24, 2025 | 102 | 103 | 99 | 99 | 99 | 2.849.800 |
| Dec 23, 2025 | 103 | 104 | 100 | 101 | 101 | 5.327.900 |
| Dec 22, 2025 | 99 | 103 | 99 | 103 | 103 | 73.784.800 |
| Dec 19, 2025 | 101 | 103 | 99 | 99 | 99 | 15.885.500 |
| Dec 18, 2025 | 99 | 106 | 99 | 100 | 100 | 26.789.700 |
| Dec 17, 2025 | 97 | 99 | 96 | 98 | 98 | 6.717.400 |
| Dec 16, 2025 | 96 | 98 | 96 | 97 | 97 | 639.700 |
| Dec 15, 2025 | 97 | 98 | 96 | 96 | 96 | 2.775.700 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.