ASPI.JK(ASPI.JK)
ASPI.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $404.00 | $416.00 | $404.00 | $406.00 | 156,000 |
| 8/3/2026 | $420.00 | $422.00 | $400.00 | $404.00 | 1.31M |
| 7/31/2026 | $394.00 | $408.00 | $394.00 | $400.00 | 1.30M |
| 7/30/2026 | $400.00 | $404.00 | $390.00 | $396.00 | 129,400 |
| 7/29/2026 | $408.00 | $412.00 | $394.00 | $404.00 | 202,700 |
| 7/28/2026 | $406.00 | $432.00 | $398.00 | $408.00 | 495,600 |
| 7/27/2026 | $414.00 | $422.00 | $400.00 | $402.00 | 1.25M |
| 7/24/2026 | $422.00 | $422.00 | $406.00 | $412.00 | 88,200 |
| 7/23/2026 | $422.00 | $440.00 | $404.00 | $416.00 | 236,600 |
| 7/22/2026 | $440.00 | $446.00 | $400.00 | $422.00 | 1.04M |
| 7/21/2026 | $430.00 | $440.00 | $410.00 | $440.00 | 548,300 |
| 7/20/2026 | $450.00 | $464.00 | $414.00 | $414.00 | 1.11M |
| 7/17/2026 | $476.00 | $476.00 | $436.00 | $448.00 | 1.82M |
| 7/16/2026 | $500.00 | $500.00 | $470.00 | $476.00 | 674,100 |
| 7/15/2026 | $520.00 | $520.00 | $492.00 | $500.00 | 783,800 |
| 7/14/2026 | $545.00 | $560.00 | $500.00 | $520.00 | 905,500 |
| 7/13/2026 | $510.00 | $535.00 | $492.00 | $535.00 | 1.84M |
| 7/10/2026 | $480.00 | $600.00 | $474.00 | $500.00 | 7.02M |
| 7/9/2026 | $494.00 | $500.00 | $470.00 | $480.00 | 308,400 |
| 7/8/2026 | $478.00 | $498.00 | $446.00 | $492.00 | 1.32M |
| 7/7/2026 | $498.00 | $500.00 | $442.00 | $478.00 | 2.29M |
| 7/6/2026 | $416.00 | $515.00 | $416.00 | $488.00 | 4.48M |
| 7/3/2026 | $338.00 | $414.00 | $334.00 | $414.00 | 1.58M |
| 7/2/2026 | $334.00 | $348.00 | $330.00 | $332.00 | 152,000 |
| 7/1/2026 | $360.00 | $360.00 | $308.00 | $326.00 | 1.90M |
| 6/30/2026 | $406.00 | $432.00 | $352.00 | $362.00 | 5.04M |
| 6/29/2026 | $296.00 | $360.00 | $284.00 | $360.00 | 3.08M |
| 6/26/2026 | $308.00 | $384.00 | $264.00 | $288.00 | 3.73M |
| 6/25/2026 | $284.00 | $334.00 | $280.00 | $308.00 | 275,900 |
| 6/24/2026 | $318.00 | $318.00 | $258.00 | $284.00 | 254,100 |
| 6/23/2026 | $310.00 | $312.00 | $290.00 | $298.00 | 1.29M |
| 6/22/2026 | $324.00 | $336.00 | $308.00 | $310.00 | 47,700 |
| 6/19/2026 | $328.00 | $340.00 | $304.00 | $322.00 | 1.31M |
| 6/18/2026 | $354.00 | $354.00 | $322.00 | $326.00 | 204,600 |
| 6/17/2026 | $340.00 | $352.00 | $340.00 | $340.00 | 70,500 |
| 6/15/2026 | $352.00 | $352.00 | $338.00 | $342.00 | 352,900 |
| 6/12/2026 | $350.00 | $352.00 | $336.00 | $340.00 | 2.32M |
| 6/11/2026 | $396.00 | $396.00 | $346.00 | $346.00 | 2.48M |
| 6/10/2026 | $400.00 | $400.00 | $336.00 | $362.00 | 1.19M |
| 6/9/2026 | $320.00 | $360.00 | $276.00 | $356.00 | 119,100 |
| 6/8/2026 | $356.00 | $360.00 | $302.00 | $310.00 | 69,000 |
| 6/5/2026 | $348.00 | $348.00 | $320.00 | $340.00 | 91,500 |
| 6/4/2026 | $382.00 | $406.00 | $328.00 | $348.00 | 1.35M |
| 6/3/2026 | $444.00 | $444.00 | $378.00 | $382.00 | 713,500 |
| 6/2/2026 | $400.00 | $448.00 | $396.00 | $444.00 | 1.87M |
| 5/29/2026 | $362.00 | $400.00 | $362.00 | $384.00 | 125,600 |
| 5/26/2026 | $400.00 | $404.00 | $350.00 | $362.00 | 172,500 |
| 5/25/2026 | $364.00 | $400.00 | $364.00 | $386.00 | 401,000 |
| 5/22/2026 | $386.00 | $386.00 | $362.00 | $368.00 | 1.20M |
| 5/21/2026 | $432.00 | $505.00 | $380.00 | $380.00 | 446,500 |
| 5/20/2026 | $458.00 | $478.00 | $410.00 | $418.00 | 293,900 |
| 5/19/2026 | $500.00 | $500.00 | $432.00 | $432.00 | 1.49M |
| 5/18/2026 | $520.00 | $520.00 | $484.00 | $494.00 | 455,600 |
| 5/13/2026 | $515.00 | $520.00 | $500.00 | $520.00 | 787,900 |
| 5/12/2026 | $545.00 | $560.00 | $498.00 | $515.00 | 3.04M |
| 5/11/2026 | $490.00 | $570.00 | $476.00 | $498.00 | 5.53M |
| 5/8/2026 | $400.00 | $478.00 | $370.00 | $466.00 | 2.31M |
| 5/7/2026 | $368.00 | $454.00 | $366.00 | $414.00 | 1.53M |
| 5/6/2026 | $370.00 | $382.00 | $358.00 | $366.00 | 258,400 |