PT Asia Pramulia Tbk (IDX:ASPR)
Indonesia
· Delayed Price · Currency is IDR 119.00
+2.00 (1.71%)
Last updated: Mar 6, 2026, 2:35 PM WIB
PT Asia Pramulia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 117.00 | 124.00 | 114.00 | 123.00 | 123.00 | 5.13% | 23,647,900 |
| Mar 5, 2026 | 121.00 | 127.00 | 117.00 | 117.00 | 117.00 | -2.50% | 10,419,900 |
| Mar 4, 2026 | 130.00 | 132.00 | 119.00 | 120.00 | 120.00 | -6.25% | 12,151,300 |
| Mar 3, 2026 | 130.00 | 137.00 | 123.00 | 128.00 | 128.00 | -1.54% | 48,856,000 |
| Mar 2, 2026 | 145.00 | 145.00 | 125.00 | 130.00 | 130.00 | -11.56% | 26,752,400 |
| Feb 27, 2026 | 137.00 | 154.00 | 129.00 | 147.00 | 147.00 | 8.89% | 173,250,900 |
| Feb 26, 2026 | 132.00 | 138.00 | 127.00 | 135.00 | 135.00 | 1.50% | 41,456,900 |
| Feb 25, 2026 | 145.00 | 145.00 | 130.00 | 133.00 | 133.00 | -8.90% | 90,677,500 |
| Feb 24, 2026 | 144.00 | 161.00 | 123.00 | 146.00 | 146.00 | 1.39% | 249,606,800 |
| Feb 23, 2026 | 151.00 | 151.00 | 136.00 | 144.00 | 144.00 | -4.64% | 38,266,800 |
| Feb 20, 2026 | 172.00 | 172.00 | 150.00 | 151.00 | 151.00 | -12.21% | 128,297,100 |
| Feb 19, 2026 | 149.00 | 178.00 | 148.00 | 172.00 | 172.00 | 17.01% | 133,434,400 |
| Feb 18, 2026 | 145.00 | 152.00 | 142.00 | 147.00 | 147.00 | 1.38% | 35,602,400 |
| Feb 13, 2026 | 142.00 | 149.00 | 141.00 | 145.00 | 145.00 | 2.84% | 6,916,200 |
| Feb 12, 2026 | 139.00 | 143.00 | 138.00 | 141.00 | 141.00 | 0.71% | 3,198,100 |
| Feb 11, 2026 | 142.00 | 144.00 | 138.00 | 140.00 | 140.00 | -1.41% | 3,688,200 |
| Feb 10, 2026 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 1.43% | 3,673,300 |
| Feb 9, 2026 | 139.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2.94% | 7,232,900 |
| Feb 6, 2026 | 133.00 | 139.00 | 128.00 | 136.00 | 136.00 | -0.73% | 10,596,600 |
| Feb 5, 2026 | 137.00 | 138.00 | 132.00 | 137.00 | 137.00 | 1.48% | 7,334,200 |
| Feb 4, 2026 | 132.00 | 141.00 | 129.00 | 135.00 | 135.00 | 3.05% | 10,358,600 |
| Feb 3, 2026 | 127.00 | 132.00 | 124.00 | 131.00 | 131.00 | 3.97% | 4,185,600 |
| Feb 2, 2026 | 134.00 | 138.00 | 121.00 | 126.00 | 126.00 | -3.08% | 16,077,900 |
| Jan 30, 2026 | 124.00 | 133.00 | 118.00 | 130.00 | 130.00 | 4.84% | 7,909,500 |
| Jan 29, 2026 | 131.00 | 151.00 | 102.00 | 124.00 | 124.00 | 3.33% | 28,579,900 |
| Jan 28, 2026 | 133.00 | 133.00 | 115.00 | 120.00 | 120.00 | -11.11% | 24,406,700 |
| Jan 27, 2026 | 134.00 | 139.00 | 124.00 | 135.00 | 135.00 | 0.75% | 8,500,900 |
| Jan 26, 2026 | 132.00 | 138.00 | 131.00 | 134.00 | 134.00 | 1.52% | 5,221,600 |
| Jan 23, 2026 | 139.00 | 140.00 | 122.00 | 132.00 | 132.00 | -4.35% | 15,233,600 |
| Jan 22, 2026 | 149.00 | 172.00 | 136.00 | 138.00 | 138.00 | -5.48% | 76,460,700 |
| Jan 21, 2026 | 153.00 | 155.00 | 142.00 | 146.00 | 146.00 | -4.58% | 12,161,000 |
| Jan 20, 2026 | 161.00 | 163.00 | 147.00 | 153.00 | 153.00 | -4.97% | 36,065,900 |
| Jan 19, 2026 | 129.00 | 170.00 | 123.00 | 161.00 | 161.00 | 26.77% | 224,767,900 |
| Jan 15, 2026 | 124.00 | 146.00 | 124.00 | 127.00 | 127.00 | 3.25% | 129,439,300 |
| Jan 14, 2026 | 141.00 | 148.00 | 117.00 | 123.00 | 123.00 | -10.22% | 164,443,800 |
| Jan 13, 2026 | 102.00 | 137.00 | 102.00 | 137.00 | 137.00 | 34.31% | 220,100,100 |
| Jan 12, 2026 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | - | 10,396,200 |
| Jan 9, 2026 | 102.00 | 103.00 | 99.00 | 102.00 | 102.00 | 2.00% | 8,091,200 |
| Jan 8, 2026 | 99.00 | 102.00 | 98.00 | 100.00 | 100.00 | 2.04% | 7,812,400 |
| Jan 7, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 4,554,500 |
| Jan 6, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 3,390,500 |
| Jan 5, 2026 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | - | 2,115,200 |
| Jan 2, 2026 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | - | 2,284,000 |
| Dec 30, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 2,096,900 |
| Dec 29, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 6,067,200 |
| Dec 24, 2025 | 102.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.98% | 2,849,800 |
| Dec 23, 2025 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -1.94% | 5,327,900 |
| Dec 22, 2025 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 4.04% | 73,784,800 |
| Dec 19, 2025 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.00% | 15,885,500 |
| Dec 18, 2025 | 99.00 | 106.00 | 99.00 | 100.00 | 100.00 | 2.04% | 26,789,700 |
| Dec 17, 2025 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1.03% | 6,717,400 |
| Dec 16, 2025 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 639,700 |
| Dec 15, 2025 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 2,775,700 |
| Dec 12, 2025 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 2,020,900 |
| Dec 11, 2025 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 4,474,500 |
| Dec 10, 2025 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 2,523,900 |
| Dec 9, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 2,728,200 |
| Dec 8, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 2,803,200 |
| Dec 5, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 1,772,800 |
| Dec 4, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 1,193,500 |
| Dec 3, 2025 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 3,616,300 |
| Dec 2, 2025 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | - | 1,149,000 |
| Dec 1, 2025 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 3,308,000 |
| Nov 28, 2025 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 1,782,300 |
| Nov 27, 2025 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 1,629,100 |
| Nov 26, 2025 | 98.00 | 102.00 | 97.00 | 100.00 | 100.00 | 2.04% | 6,979,100 |
| Nov 25, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 2,251,100 |
| Nov 24, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 2,159,700 |
| Nov 21, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1,782,700 |
| Nov 20, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 3,568,500 |
| Nov 19, 2025 | 102.00 | 102.00 | 96.00 | 99.00 | 99.00 | -2.94% | 9,638,400 |
| Nov 18, 2025 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.03% | 7,460,300 |
| Nov 17, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 3,380,900 |
| Nov 14, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 1,433,800 |
| Nov 13, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 1,594,500 |
| Nov 12, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 1,663,000 |
| Nov 11, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 1,951,300 |
| Nov 10, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 2,380,000 |
| Nov 7, 2025 | 99.00 | 104.00 | 98.00 | 99.00 | 99.00 | - | 12,184,000 |
| Nov 6, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 2,304,800 |
| Nov 5, 2025 | 99.00 | 102.00 | 98.00 | 100.00 | 100.00 | 1.01% | 6,799,500 |
| Nov 4, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | - | 2,611,700 |
| Nov 3, 2025 | 98.00 | 104.00 | 98.00 | 99.00 | 99.00 | 1.02% | 6,552,300 |
| Oct 31, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 703,800 |
| Oct 30, 2025 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 738,400 |
| Oct 29, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 2,381,700 |
| Oct 28, 2025 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | - | 3,023,000 |
| Oct 27, 2025 | 103.00 | 103.00 | 98.00 | 100.00 | 100.00 | -0.99% | 6,428,400 |
| Oct 24, 2025 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 3,959,100 |
| Oct 23, 2025 | 109.00 | 110.00 | 101.00 | 103.00 | 103.00 | -0.96% | 10,613,900 |
| Oct 22, 2025 | 99.00 | 107.00 | 98.00 | 104.00 | 104.00 | 5.05% | 31,347,700 |
| Oct 21, 2025 | 99.00 | 101.00 | 96.00 | 99.00 | 99.00 | 1.02% | 9,594,600 |
| Oct 20, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 2,756,300 |
| Oct 17, 2025 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | - | 11,185,700 |
| Oct 16, 2025 | 93.00 | 103.00 | 93.00 | 98.00 | 98.00 | 5.38% | 21,912,300 |
| Oct 15, 2025 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -2.11% | 5,320,900 |
| Oct 14, 2025 | 98.00 | 99.00 | 95.00 | 95.00 | 95.00 | -1.04% | 4,664,100 |
| Oct 13, 2025 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | 1.05% | 4,856,500 |
| Oct 10, 2025 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 2,886,700 |
| Oct 9, 2025 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 3,983,100 |