Stock listing
IDX:ASPI PT Andalan Sakti Primaindo Tbk Saham
Follow PT Andalan Sakti Primaindo Tbk into a list and get an email when it puts out news.
Share price · IDX:ASPI
660.00 IDR -45.00 (-6.4%)
Close on Nov 2, 2026
- Day range
- 660.00 – 730.00 IDRNov 2, 2026
- Volume
- 2.04M sharesNov 2, 2026
- Market cap
- 451.3B IDRAt the close on Nov 2, 2026 · price × 683.8M shares outstanding
- 52-week range
- 240.00 – 1,385.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 1.75B IDRMedian day 1.43M shares · 10 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:ASPI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 660.00 | -45.00 | -6.4% | 705.00 | 730.00 | 660.00 | 2,040,500 | |
| 705.00 | -50.00 | -6.6% | 755.00 | 760.00 | 705.00 | 1,960,400 | |
| 755.00 | -55.00 | -6.8% | 805.00 | 810.00 | 755.00 | 2,537,400 | |
| 810.00 | -60.00 | -6.9% | 850.00 | 860.00 | 810.00 | 1,425,700 | |
| 870.00 | -65.00 | -7.0% | 955.00 | 955.00 | 870.00 | 1,043,100 | |
| 935.00 | -60.00 | -6.0% | 1,020.00 | 1,025.00 | 930.00 | 2,026,000 | |
| 995.00 | +90.00 | +9.9% | 900.00 | 1,095.00 | 895.00 | 1,679,100 | |
| 905.00 | +70.00 | +8.4% | 780.00 | 925.00 | 780.00 | 2,608,700 | |
| 835.00 | +10.00 | +1.2% | 840.00 | 890.00 | 770.00 | 1,795,100 | |
| 825.00 | +60.00 | +7.8% | 715.00 | 930.00 | 715.00 | 4,533,500 | |
| 765.00 | -55.00 | -6.7% | 765.00 | 765.00 | 765.00 | 51,200 | |
| 820.00 | -140.00 | -14.6% | 960.00 | 960.00 | 820.00 | 913,000 | |
| 960.00 | -70.00 | -6.8% | 1,030.00 | 1,035.00 | 930.00 | 2,703,700 | |
| 1,030.00 | +15.00 | +1.5% | 1,015.00 | 1,140.00 | 995.00 | 3,372,000 | |
| 1,015.00 | -75.00 | -6.9% | 1,095.00 | 1,120.00 | 970.00 | 4,993,300 | |
| 1,090.00 | +110.00 | +11.2% | 1,005.00 | 1,115.00 | 950.00 | 12,615,000 | |
| 980.00 | 0.00 | 0.0% | 980.00 | 980.00 | 980.00 | 0 | |
| 980.00 | 0.00 | 0.0% | 980.00 | 980.00 | 980.00 | 0 | |
| 980.00 | 0.00 | 0.0% | 980.00 | 980.00 | 980.00 | 0 | |
| 980.00 | 0.00 | 0.0% | 980.00 | 980.00 | 980.00 | 0 | |
| 980.00 | 0.00 | 0.0% | 980.00 | 980.00 | 980.00 | 0 | |
| 980.00 | 0.00 | 0.0% | 980.00 | 980.00 | 980.00 | 0 | |
| 980.00 | 0.00 | 0.0% | 980.00 | 980.00 | 980.00 | 0 | |
| 980.00 | +150.00 | +18.1% | 840.00 | 1,035.00 | 840.00 | 18,163,700 | |
| 830.00 | +150.00 | +22.1% | 710.00 | 845.00 | 660.00 | 8,431,100 | |
| 680.00 | +30.00 | +4.6% | 635.00 | 710.00 | 565.00 | 2,033,100 | |
| 650.00 | -100.00 | -13.3% | 760.00 | 805.00 | 645.00 | 4,647,100 | |
| 750.00 | 0.00 | 0.0% | 750.00 | 750.00 | 750.00 | 0 | |
| 750.00 | +70.00 | +10.3% | 685.00 | 785.00 | 680.00 | 4,085,200 | |
| 680.00 | -20.00 | -2.9% | 725.00 | 730.00 | 650.00 | 1,582,700 | |
| 700.00 | +10.00 | +1.4% | 710.00 | 770.00 | 655.00 | 4,370,500 | |
| 690.00 | +55.00 | +8.7% | 665.00 | 740.00 | 600.00 | 8,532,500 | |
| 635.00 | +125.00 | +24.5% | 540.00 | 635.00 | 510.00 | 8,755,100 | |
| 510.00 | -45.00 | -8.1% | 550.00 | 555.00 | 510.00 | 2,758,400 | |
| 555.00 | +55.00 | +11.0% | 500.00 | 595.00 | 480.00 | 4,846,200 | |
| 500.00 | +10.00 | +2.0% | 492.00 | 525.00 | 488.00 | 1,221,700 | |
| 490.00 | +8.00 | +1.7% | 482.00 | 540.00 | 472.00 | 2,043,800 | |
| 482.00 | -18.00 | -3.6% | 505.00 | 515.00 | 470.00 | 1,451,700 | |
| 500.00 | -5.00 | -1.0% | 570.00 | 585.00 | 470.00 | 8,864,800 | |
| 505.00 | +101.00 | +25.0% | 406.00 | 505.00 | 382.00 | 7,123,600 | |
| 404.00 | -18.00 | -4.3% | 420.00 | 452.00 | 374.00 | 2,959,500 | |
| 422.00 | +2.00 | +0.5% | 418.00 | 468.00 | 410.00 | 2,905,200 | |
| 420.00 | -4.00 | -0.9% | 426.00 | 426.00 | 412.00 | 2,101,700 | |
| 424.00 | +10.00 | +2.4% | 420.00 | 428.00 | 398.00 | 1,441,300 | |
| 414.00 | +18.00 | +4.5% | 390.00 | 420.00 | 390.00 | 800,500 | |
| 396.00 | +6.00 | +1.5% | 394.00 | 396.00 | 386.00 | 665,000 | |
| 390.00 | -4.00 | -1.0% | 404.00 | 406.00 | 388.00 | 1,342,300 | |
| 394.00 | 0.00 | 0.0% | 416.00 | 416.00 | 382.00 | 253,400 | |
| 394.00 | +14.00 | +3.7% | 380.00 | 416.00 | 380.00 | 2,387,600 | |
| 380.00 | 0.00 | 0.0% | 380.00 | 380.00 | 380.00 | 0 | |
| 380.00 | -6.00 | -1.6% | 384.00 | 384.00 | 358.00 | 1,150,600 | |
| 386.00 | +2.00 | +0.5% | 386.00 | 388.00 | 384.00 | 47,200 | |
| 384.00 | -2.00 | -0.5% | 386.00 | 390.00 | 378.00 | 135,200 | |
| 386.00 | 0.00 | 0.0% | 386.00 | 390.00 | 372.00 | 1,450,100 | |
| 386.00 | -10.00 | -2.5% | 400.00 | 410.00 | 358.00 | 721,600 | |
| 396.00 | 0.00 | 0.0% | 396.00 | 396.00 | 396.00 | 0 | |
| 396.00 | -14.00 | -3.4% | 410.00 | 412.00 | 396.00 | 321,200 | |
| 410.00 | 0.00 | 0.0% | 410.00 | 416.00 | 408.00 | 170,800 | |
| 410.00 | -6.00 | -1.4% | 416.00 | 424.00 | 410.00 | 1,407,400 | |
| 416.00 | -10.00 | -2.3% | 416.00 | 428.00 | 416.00 | 182,900 | |
| 426.00 | 0.00 | 0.0% | 432.00 | 438.00 | 422.00 | 471,400 | |
| 426.00 | 0.00 | 0.0% | 428.00 | 434.00 | 416.00 | 441,200 | |
| 426.00 | +6.00 | +1.4% | 420.00 | 430.00 | 402.00 | 1,410,200 | |
| 420.00 | +6.00 | +1.4% | 412.00 | 428.00 | 408.00 | 210,300 | |
| 414.00 | +10.00 | +2.5% | 404.00 | 416.00 | 404.00 | 179,500 | |
| 404.00 | +4.00 | +1.0% | 420.00 | 422.00 | 400.00 | 1,309,800 |
- Ticker
- IDX:ASPI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 980.00 (0.0%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Oct 6, 2026
Closed 980.00 (0.0%) on Oct 6, 2026
Public Expose Report Disclosure - Incidentil
Sep 30, 2026
Closed 980.00 (0.0%) on Oct 1, 2026
Public Expose Material Submission - Incidentil
Sep 28, 2026
Closed 830.00 (+22.1%) on Sep 29, 2026
General Announcement Public Expose - Incidentil (CORRECTION)
Sep 28, 2026
Closed 830.00 (+22.1%) on Sep 29, 2026
General Announcement Public Expose - Incidentil
Sep 25, 2026
Closed 680.00 (+4.6%) on Sep 28, 2026
Negotiation of the Acquisition Plan of PT Andalan Sakti Primaindo Tbk.
Jul 9, 2026
Closed 500.00 (+4.2%) on Jul 10, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 15, 2026
Closed 342.00 (0.0%) on Jun 16, 2026
Public Expose Material Submission - Annual
Jun 9, 2026
Closed 356.00 (+14.8%) on Jun 9, 2026
General Announcement Public Expose - Annual
Jun 2, 2026
Closed 382.00 (-14.0%) on Jun 3, 2026
PT Andalan Sakti Primaindo Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Andalan Sakti Primaindo Tbk.