Aesler Grup Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-02-09 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-02-08 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-02-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-02-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-02-03 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-02-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-31 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-26 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-21 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-20 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-19 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-13 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-12 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-11 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-01-03 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2021-12-30 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2021-12-29 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2021-12-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2021-12-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2021-12-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1,110,000 |
| 2021-12-23 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2021-12-22 | 560.00 | 640.00 | 560.00 | 640.00 | 640.00 | 136,200 |
| 2021-12-21 | 432.00 | 515.00 | 416.00 | 515.00 | 515.00 | 833,400 |
| 2021-12-20 | 348.00 | 412.00 | 346.00 | 412.00 | 412.00 | 516,100 |
| 2021-12-17 | 264.00 | 330.00 | 264.00 | 330.00 | 330.00 | 6,618,500 |
| 2021-12-16 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | 8,000 |
| 2021-12-15 | 284.00 | 284.00 | 262.00 | 262.00 | 262.00 | 62,600 |
| 2021-12-14 | 276.00 | 292.00 | 272.00 | 280.00 | 280.00 | 19,900 |
| 2021-12-13 | 268.00 | 290.00 | 258.00 | 276.00 | 276.00 | 46,800 |
| 2021-12-10 | 266.00 | 290.00 | 266.00 | 268.00 | 268.00 | 25,600 |
| 2021-12-09 | 280.00 | 280.00 | 262.00 | 262.00 | 262.00 | 70,800 |
| 2021-12-08 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 19,100 |
| 2021-12-07 | 294.00 | 308.00 | 288.00 | 290.00 | 290.00 | 300,100 |
| 2021-12-06 | 252.00 | 300.00 | 252.00 | 292.00 | 292.00 | 486,100 |
| 2021-12-03 | 252.00 | 266.00 | 250.00 | 250.00 | 250.00 | 70,200 |
| 2021-12-02 | 268.00 | 272.00 | 252.00 | 268.00 | 268.00 | 23,300 |
| 2021-12-01 | 286.00 | 286.00 | 266.00 | 266.00 | 266.00 | 208,300 |
| 2021-11-30 | 300.00 | 300.00 | 286.00 | 286.00 | 286.00 | 52,800 |
| 2021-11-29 | 306.00 | 314.00 | 304.00 | 306.00 | 306.00 | 12,000 |
| 2021-11-26 | 312.00 | 314.00 | 302.00 | 306.00 | 306.00 | 8,600 |
| 2021-11-25 | 312.00 | 316.00 | 298.00 | 312.00 | 312.00 | 90,200 |
| 2021-11-24 | 310.00 | 316.00 | 292.00 | 312.00 | 312.00 | 150,500 |
| 2021-11-23 | 312.00 | 324.00 | 300.00 | 312.00 | 312.00 | 80,700 |
| 2021-11-22 | 324.00 | 324.00 | 308.00 | 312.00 | 312.00 | 169,300 |
| 2021-11-19 | 328.00 | 350.00 | 318.00 | 324.00 | 324.00 | 367,800 |
| 2021-11-18 | 334.00 | 342.00 | 318.00 | 318.00 | 318.00 | 276,000 |
| 2021-11-17 | 348.00 | 358.00 | 330.00 | 340.00 | 340.00 | 323,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.