Andalan Sakti (ASPI)

ASPI
🏛️ Indonesia →
530.00
Última Actualización: 2025-09-11
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 75.00 80.00 72.00 74.00 14.6M
2021-12-29 75.00 75.00 71.00 74.00 3.8M
2021-12-28 72.00 78.00 72.00 75.00 2.3M
2021-12-27 74.00 77.00 73.00 77.00 2.9M
2021-12-24 76.00 77.00 72.00 74.00 6.3M
2021-12-23 78.00 83.00 77.00 77.00 22.0M
2021-12-22 77.00 83.00 77.00 82.00 16.8M
2021-12-21 73.00 79.00 73.00 77.00 2.1M
2021-12-20 77.00 81.00 77.00 77.00 3.6M
2021-12-17 75.00 82.00 74.00 77.00 8.7M
2021-12-16 77.00 78.00 74.00 75.00 2.0M
2021-12-15 75.00 77.00 74.00 76.00 4.1M
2021-12-14 70.00 76.00 70.00 73.00 2.1M
2021-12-13 70.00 74.00 70.00 73.00 2.3M
2021-12-10 68.00 73.00 68.00 71.00 1.8M
2021-12-09 71.00 72.00 70.00 72.00 1.1M
2021-12-08 67.00 72.00 67.00 71.00 1.1M
2021-12-07 67.00 72.00 67.00 71.00 1.4M
2021-12-06 69.00 71.00 69.00 70.00 0.8M
2021-12-03 80.00 80.00 69.00 70.00 0.8M
2021-12-02 66.00 71.00 66.00 70.00 0.4M
2021-12-01 70.00 72.00 67.00 69.00 1.6M
2021-11-30 73.00 76.00 68.00 70.00 8.8M
2021-11-29 72.00 73.00 67.00 72.00 5.7M
2021-11-26 74.00 76.00 69.00 72.00 5.2M
2021-11-25 74.00 79.00 73.00 74.00 6.7M
2021-11-24 75.00 77.00 74.00 74.00 1.9M
2021-11-23 73.00 79.00 73.00 75.00 4.4M
2021-11-22 78.00 81.00 75.00 77.00 4.5M
2021-11-19 81.00 82.00 78.00 80.00 3.6M
2021-11-18 80.00 82.00 80.00 81.00 5.2M
2021-11-17 78.00 85.00 78.00 80.00 25.8M
2021-11-16 75.00 85.00 74.00 83.00 37.1M
2021-11-15 73.00 78.00 73.00 76.00 2.3M
2021-11-12 77.00 79.00 75.00 77.00 4.0M
2021-11-11 76.00 80.00 76.00 78.00 1.2M
2021-11-10 75.00 79.00 75.00 79.00 4.3M
2021-11-09 74.00 81.00 74.00 78.00 4.3M
2021-11-08 76.00 82.00 76.00 78.00 6.7M
2021-11-05 75.00 82.00 75.00 80.00 13.7M
2021-11-04 82.00 88.00 79.00 79.00 71.6M
2021-11-03 77.00 87.00 77.00 83.00 72.1M
2021-11-02 76.00 84.00 76.00 81.00 85.2M
2021-11-01 71.00 81.00 69.00 80.00 67.8M
2021-10-29 76.00 76.00 70.00 70.00 24.9M
2021-10-28 63.00 87.00 63.00 75.00 218.6M
2021-10-27 64.00 67.00 63.00 67.00 16.9M
2021-10-26 65.00 66.00 63.00 64.00 14.2M
2021-10-25 68.00 74.00 64.00 65.00 30.4M
2021-10-22 69.00 70.00 65.00 66.00 4.3M
2021-10-21 63.00 69.00 63.00 67.00 8.6M
2021-10-19 61.00 71.00 60.00 63.00 41.1M
2021-10-18 63.00 66.00 60.00 61.00 12.8M
2021-10-15 61.00 63.00 59.00 61.00 8.3M
2021-10-14 62.00 65.00 59.00 60.00 20.4M
2021-10-13 60.00 64.00 59.00 62.00 9.8M
2021-10-12 67.00 68.00 63.00 63.00 7.6M
2021-10-11 72.00 73.00 66.00 67.00 10.4M
2021-10-08 72.00 72.00 68.00 69.00 7.4M
2021-10-07 74.00 74.00 68.00 69.00 7.5M
2021-10-06 70.00 73.00 69.00 71.00 5.3M
2021-10-05 77.00 77.00 68.00 70.00 23.2M
2021-10-04 71.00 77.00 71.00 72.00 23.3M
2021-10-01 75.00 76.00 69.00 71.00 36.9M
2021-09-30 74.00 91.00 71.00 71.00 241.7M
2021-09-29 77.00 83.00 76.00 76.00 41.5M
2021-09-28 81.00 83.00 81.00 81.00 3.9M
2021-09-27 87.00 87.00 87.00 87.00 1.0M
2021-09-24 93.00 97.00 93.00 93.00 12.5M
2021-09-23 77.00 99.00 77.00 99.00 258.7M
2021-09-22 56.00 74.00 56.00 74.00 132.2M
2021-09-21 55.00 59.00 55.00 55.00 15.1M
2021-09-20 55.00 57.00 53.00 55.00 15.7M
2021-09-17 55.00 58.00 53.00 55.00 9.9M
2021-09-16 56.00 58.00 54.00 55.00 7.4M
2021-09-15 53.00 58.00 52.00 55.00 19.5M
2021-09-14 54.00 55.00 52.00 53.00 3.2M
2021-09-13 52.00 56.00 51.00 54.00 17.0M
2021-09-10 51.00 56.00 50.00 52.00 21.2M
2021-09-09 52.00 52.00 50.00 50.00 2.5M
2021-09-08 51.00 54.00 50.00 51.00 7.5M
2021-09-07 51.00 52.00 50.00 51.00 3.5M
2021-09-06 50.00 51.00 50.00 51.00 5.6M
2021-09-03 51.00 51.00 50.00 50.00 7.4M
2021-09-02 50.00 63.00 50.00 50.00 130.2M
2021-09-01 50.00 50.00 50.00 50.00 0.3M
2021-08-31 51.00 51.00 50.00 50.00 2.1M
2021-08-30 52.00 52.00 50.00 50.00 3.8M
2021-08-27 53.00 54.00 50.00 51.00 4.6M
2021-08-26 54.00 56.00 51.00 53.00 7.3M
2021-08-25 52.00 55.00 51.00 54.00 38.1M
2021-08-24 52.00 57.00 50.00 52.00 51.5M
2021-08-23 50.00 54.00 50.00 52.00 10.0M
2021-08-20 50.00 50.00 50.00 50.00 0.0M
2021-08-19 50.00 50.00 50.00 50.00 0.1M
2021-08-18 50.00 50.00 50.00 50.00 0.1M
2021-08-16 50.00 50.00 50.00 50.00 0.1M
2021-08-13 50.00 50.00 50.00 50.00 0.0M
2021-08-12 50.00 50.00 50.00 50.00 0.0M
2021-08-10 50.00 50.00 50.00 50.00 0.0M
2021-08-09 50.00 50.00 50.00 50.00 0.0M
2021-08-06 50.00 50.00 50.00 50.00 0.5M
2021-08-05 50.00 50.00 50.00 50.00 1.7M
2021-08-04 50.00 51.00 50.00 50.00 12.8M
2021-08-03 50.00 50.00 50.00 50.00 0.0M
2021-08-02 50.00 50.00 50.00 50.00 0.0M
2021-07-30 50.00 50.00 50.00 50.00 0.0M
2021-07-29 50.00 50.00 50.00 50.00 0.0M
2021-07-28 50.00 50.00 50.00 50.00 0.0M
2021-07-27 50.00 50.00 50.00 50.00 0.0M
2021-07-26 50.00 50.00 50.00 50.00 0.0M
2021-07-23 50.00 50.00 50.00 50.00 0.2M
2021-07-22 50.00 50.00 50.00 50.00 0.0M
2021-07-21 50.00 50.00 50.00 50.00 0.0M
2021-07-19 50.00 50.00 50.00 50.00 0.0M
2021-07-16 50.00 50.00 50.00 50.00 0.0M
2021-07-15 50.00 50.00 50.00 50.00 0.0M
2021-07-14 50.00 50.00 50.00 50.00 0.0M
2021-07-13 50.00 50.00 50.00 50.00 0.0M
2021-07-12 50.00 50.00 50.00 50.00 0.0M
2021-07-09 50.00 50.00 50.00 50.00 0.0M
2021-07-08 50.00 50.00 50.00 50.00 0.1M
2021-07-07 50.00 50.00 50.00 50.00 0.0M
2021-07-06 50.00 50.00 50.00 50.00 0.0M
2021-07-05 50.00 50.00 50.00 50.00 0.1M
2021-07-02 50.00 50.00 50.00 50.00 0.2M
2021-07-01 50.00 50.00 50.00 50.00 0.0M
2021-06-30 50.00 50.00 50.00 50.00 0.3M
2021-06-29 50.00 50.00 50.00 50.00 0.0M
2021-06-28 50.00 50.00 50.00 50.00 0.1M
2021-06-25 50.00 50.00 50.00 50.00 0.2M
2021-06-24 50.00 50.00 50.00 50.00 0.2M
2021-06-23 50.00 50.00 50.00 50.00 0.4M
2021-06-22 50.00 50.00 50.00 50.00 1.1M
2021-06-21 51.00 51.00 50.00 50.00 4.7M
2021-06-18 53.00 71.00 50.00 50.00 170.8M
2021-06-17 52.00 54.00 52.00 53.00 5.3M
2021-06-16 54.00 56.00 52.00 52.00 4.1M
2021-06-15 54.00 55.00 52.00 54.00 6.1M
2021-06-14 53.00 54.00 52.00 53.00 3.3M
2021-06-11 52.00 53.00 52.00 53.00 0.5M
2021-06-10 52.00 53.00 51.00 53.00 2.6M
2021-06-09 51.00 53.00 51.00 52.00 3.1M
2021-06-08 53.00 54.00 52.00 52.00 3.8M
2021-06-07 53.00 55.00 50.00 53.00 8.0M
2021-06-04 53.00 55.00 52.00 53.00 3.9M
2021-06-03 51.00 55.00 51.00 53.00 6.2M
2021-06-02 52.00 52.00 51.00 51.00 0.9M
2021-05-31 51.00 53.00 51.00 52.00 1.9M
2021-05-28 52.00 53.00 51.00 52.00 4.0M
2021-05-27 52.00 53.00 51.00 52.00 3.7M
2021-05-25 52.00 52.00 51.00 52.00 2.2M
2021-05-24 52.00 54.00 51.00 52.00 0.6M
2021-05-21 53.00 53.00 51.00 52.00 1.9M
2021-05-20 52.00 54.00 51.00 53.00 2.6M
2021-05-19 53.00 54.00 52.00 52.00 0.6M
2021-05-18 53.00 53.00 52.00 53.00 1.0M
2021-05-17 55.00 56.00 53.00 53.00 1.9M
2021-05-11 54.00 56.00 53.00 55.00 3.7M
2021-05-10 54.00 55.00 53.00 54.00 1.4M
2021-05-07 55.00 56.00 53.00 54.00 3.1M
2021-05-06 55.00 57.00 54.00 54.00 3.3M
2021-05-05 56.00 57.00 55.00 55.00 2.0M
2021-05-04 55.00 59.00 54.00 56.00 10.8M
2021-05-03 55.00 57.00 54.00 55.00 1.2M
2021-04-30 53.00 60.00 53.00 55.00 11.5M
2021-04-29 55.00 55.00 52.00 53.00 2.1M
2021-04-28 55.00 57.00 53.00 53.00 5.5M
2021-04-27 56.00 58.00 54.00 55.00 3.8M
2021-04-26 57.00 58.00 56.00 56.00 1.5M
2021-04-23 57.00 59.00 56.00 57.00 0.9M
2021-04-22 56.00 58.00 55.00 57.00 3.0M
2021-04-21 57.00 57.00 56.00 56.00 0.6M
2021-04-20 57.00 58.00 56.00 57.00 0.5M
2021-04-19 58.00 59.00 57.00 57.00 0.7M
2021-04-16 57.00 59.00 57.00 58.00 0.6M
2021-04-15 58.00 59.00 57.00 57.00 0.9M
2021-04-14 58.00 59.00 57.00 57.00 0.8M
2021-04-13 57.00 59.00 56.00 58.00 2.7M
2021-04-12 58.00 59.00 57.00 57.00 1.1M
2021-04-09 59.00 60.00 58.00 58.00 4.6M
2021-04-08 57.00 63.00 56.00 59.00 19.4M
2021-04-07 58.00 59.00 56.00 57.00 1.8M
2021-04-06 55.00 59.00 55.00 58.00 6.4M
2021-04-05 56.00 57.00 54.00 55.00 2.2M
2021-04-01 56.00 58.00 55.00 56.00 1.5M
2021-03-31 57.00 60.00 55.00 56.00 2.9M
2021-03-30 59.00 60.00 56.00 56.00 1.1M
2021-03-29 59.00 60.00 58.00 59.00 14.4M
2021-03-26 60.00 60.00 58.00 59.00 2.0M
2021-03-25 59.00 64.00 58.00 59.00 10.3M
2021-03-24 60.00 62.00 58.00 59.00 2.9M
2021-03-23 60.00 63.00 59.00 59.00 3.1M
2021-03-22 61.00 70.00 59.00 60.00 20.6M
2021-03-19 62.00 63.00 61.00 61.00 1.3M
2021-03-18 62.00 66.00 60.00 61.00 7.0M
2021-03-17 62.00 64.00 61.00 62.00 3.1M
2021-03-16 61.00 62.00 58.00 62.00 3.9M
2021-03-15 59.00 66.00 57.00 60.00 11.7M
2021-03-12 62.00 62.00 58.00 59.00 4.9M
2021-03-10 61.00 64.00 57.00 60.00 8.8M
2021-03-09 62.00 68.00 60.00 61.00 20.1M
2021-03-08 57.00 64.00 54.00 61.00 29.6M
2021-03-05 60.00 61.00 57.00 57.00 5.3M
2021-03-04 66.00 66.00 61.00 61.00 15.2M
2021-03-03 65.00 66.00 60.00 65.00 39.4M
2021-03-02 69.00 89.00 63.00 64.00 154.8M
2021-03-01 65.00 71.00 64.00 67.00 1.3M
2021-02-26 67.00 68.00 63.00 66.00 0.9M
2021-02-25 65.00 66.00 63.00 65.00 0.9M
2021-02-24 66.00 68.00 64.00 65.00 0.6M
2021-02-23 68.00 70.00 65.00 66.00 15.6M
2021-02-22 65.00 73.00 61.00 67.00 19.9M
2021-02-19 65.00 66.00 64.00 65.00 0.3M
2021-02-18 65.00 65.00 63.00 64.00 1.0M
2021-02-17 66.00 66.00 64.00 65.00 0.2M
2021-02-16 65.00 74.00 64.00 66.00 0.4M
2021-02-15 65.00 65.00 62.00 65.00 0.1M
2021-02-11 65.00 66.00 62.00 65.00 0.5M
2021-02-10 66.00 72.00 62.00 65.00 25.2M
2021-02-09 66.00 66.00 62.00 66.00 3.3M
2021-02-08 65.00 66.00 64.00 66.00 1.2M
2021-02-05 67.00 67.00 64.00 65.00 0.3M
2021-02-04 66.00 67.00 66.00 67.00 0.1M
2021-02-03 69.00 69.00 66.00 67.00 0.4M
2021-02-02 63.00 70.00 63.00 69.00 0.9M
2021-02-01 64.00 64.00 60.00 63.00 1.8M
2021-01-29 70.00 70.00 63.00 64.00 1.3M
2021-01-28 71.00 71.00 67.00 67.00 2.1M
2021-01-27 73.00 73.00 70.00 71.00 0.6M
2021-01-26 74.00 76.00 71.00 73.00 0.9M
2021-01-25 76.00 76.00 72.00 74.00 1.1M
2021-01-22 80.00 80.00 75.00 75.00 2.1M
2021-01-21 82.00 82.00 78.00 80.00 1.2M
2021-01-20 87.00 87.00 81.00 82.00 2.5M
2021-01-19 87.00 90.00 83.00 87.00 1.4M
2021-01-18 87.00 91.00 87.00 87.00 0.5M
2021-01-15 90.00 91.00 88.00 90.00 0.6M
2021-01-14 88.00 90.00 87.00 90.00 0.8M
2021-01-13 92.00 94.00 87.00 87.00 5.0M
2021-01-12 95.00 97.00 93.00 93.00 3.1M
2021-01-11 96.00 99.00 93.00 95.00 5.3M
2021-01-08 97.00 100.00 95.00 96.00 8.5M
2021-01-07 100.00 107.00 97.00 97.00 42.0M
2021-01-06 100.00 110.00 99.00 100.00 38.7M
2021-01-05 97.00 100.00 96.00 99.00 4.5M
2021-01-04 100.00 100.00 93.00 97.00 5.8M