Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

PT Aspirasi Hidup Indonesia Tbk (4AH1.F)

Compare
0.0300
0.0000
(0.00%)
At close: April 4 at 8:02:53 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.03000.03000.03000.03000.0300-
Apr 3, 20250.03000.03000.03000.03000.0300-
Apr 2, 20250.03000.03000.03000.03000.0300-
Apr 1, 20250.03000.03000.03000.03000.0300-
Mar 31, 20250.03000.03000.03000.03000.0300-
Mar 28, 20250.03000.03000.03000.03000.0300-
Mar 27, 20250.03000.03000.03000.03000.0300-
Mar 26, 20250.03000.03000.03000.03000.0300-
Mar 25, 20250.03000.03000.03000.03000.0300-
Mar 24, 20250.03000.03000.03000.03000.0300-
Mar 21, 20250.03000.03000.03000.03000.0300-
Mar 20, 20250.03000.03000.03000.03000.0300-
Mar 19, 20250.03000.03000.03000.03000.0300-
Mar 18, 20250.03000.04000.03000.04000.040045,276
Mar 17, 20250.03000.03000.03000.03000.0300-
Mar 14, 20250.03050.03050.03050.03050.03051
Mar 13, 20250.03000.03000.03000.03000.0300-
Mar 12, 20250.03000.03000.03000.03000.0300-
Mar 11, 20250.03000.03750.03000.03750.0375572
Mar 10, 20250.03150.03150.03150.03150.0315-
Mar 7, 20250.03050.03850.03050.03850.038520,000
Mar 6, 20250.03100.04550.03100.04550.0455439
Mar 5, 20250.03050.03050.03050.03050.0305-
Mar 4, 20250.03150.03150.03150.03150.0315-
Mar 3, 20250.03300.03300.03300.03300.0330-
Feb 28, 20250.03200.03200.03200.03200.0320-
Feb 27, 20250.03350.03350.03350.03350.0335-
Feb 26, 20250.03300.03300.03300.03300.0330-
Feb 25, 20250.03350.03350.03350.03350.0335-
Feb 24, 20250.03450.03450.03450.03450.0345-
Feb 21, 20250.03750.03750.03750.03750.0375-
Feb 20, 20250.03850.03850.03850.03850.0385-
Feb 19, 20250.03900.03900.03900.03900.0390-
Feb 18, 20250.03900.03900.03900.03900.0390-
Feb 17, 20250.03900.03900.03900.03900.0390-
Feb 14, 20250.03900.05500.03900.05500.055013,566
Feb 13, 20250.03850.03850.03850.03850.0385-
Feb 12, 20250.03800.03800.03800.03800.0380-
Feb 11, 20250.03750.03750.03750.03750.0375-
Feb 10, 20250.03700.03700.03700.03700.0370-
Feb 7, 20250.03600.03600.03600.03600.0360-
Feb 6, 20250.03600.03600.03600.03600.0360-
Feb 5, 20250.04000.04000.04000.04000.0400-
Feb 4, 20250.04000.04000.04000.04000.0400-
Feb 3, 20250.04000.04000.04000.04000.0400-
Jan 31, 20250.04000.04000.04000.04000.0400-
Jan 30, 20250.03750.03750.03750.03750.0375-
Jan 29, 20250.04200.04200.04200.04200.0420-
Jan 28, 20250.03750.03750.03750.03750.0375-
Jan 27, 20250.03650.03650.03650.03650.0365-
Jan 24, 20250.03800.03800.03800.03800.0380-
Jan 23, 20250.03750.03750.03750.03750.0375-
Jan 22, 20250.03800.03800.03800.03800.0380-
Jan 21, 20250.03600.04800.03600.04800.048051,020
Jan 20, 20250.03650.03650.03650.03650.0365-
Jan 17, 20250.03650.03650.03650.03650.0365-
Jan 16, 20250.03700.03700.03700.03700.0370-
Jan 15, 20250.03700.03700.03700.03700.0370-
Jan 14, 20250.03650.04450.03650.04450.044512,500
Jan 13, 20250.03750.03750.03750.03750.0375-
Jan 10, 20250.03650.03650.03650.03650.0365-
Jan 9, 20250.03500.04600.03500.04600.046012
Jan 8, 20250.03450.03450.03450.03450.0345-
Jan 7, 20250.03750.03750.03750.03750.0375-
Jan 6, 20250.03750.03750.03750.03750.0375-
Jan 3, 20250.03800.04550.03800.04550.04555,000
Jan 2, 20250.03800.03800.03800.03800.0380-
Dec 30, 20240.04300.04300.04300.04300.0430-
Dec 27, 20240.03950.04550.03950.04550.04552,831
Dec 23, 20240.04050.04050.04050.04050.0405-
Dec 20, 20240.03950.03950.03950.03950.0395-
Dec 19, 20240.04050.04050.04050.04050.0405-
Dec 18, 20240.03950.05000.03950.05000.05001,280
Dec 17, 20240.04000.04000.04000.04000.0400-
Dec 16, 20240.04000.04000.04000.04000.0400-
Dec 13, 20240.04150.04150.04150.04150.0415-
Dec 12, 20240.04100.04100.04100.04100.0410-
Dec 11, 20240.04100.04100.04100.04100.0410-
Dec 10, 20240.03950.03950.03950.03950.0395-
Dec 9, 20240.03850.03850.03850.03850.0385-
Dec 6, 20240.03800.03800.03800.03800.0380-
Dec 5, 20240.03750.03750.03750.03750.0375-
Dec 4, 20240.03850.03850.03850.03850.0385-
Dec 3, 20240.03750.03750.03750.03750.0375-
Dec 2, 20240.03800.03800.03800.03800.0380-
Nov 29, 20240.03800.03800.03800.03800.0380-
Nov 28, 20240.03850.03850.03850.03850.0385-
Nov 27, 20240.03900.03900.03900.03900.0390-
Nov 26, 20240.03950.03950.03950.03950.0395-
Nov 25, 20240.03950.03950.03950.03950.0395-
Nov 22, 20240.03950.03950.03950.03950.0395-
Nov 21, 20240.04050.04050.04050.04050.0405-
Nov 20, 20240.04100.04100.04100.04100.0410-
Nov 19, 20240.04100.04100.04100.04100.0410-
Nov 18, 20240.04150.04150.04150.04150.0415-
Nov 15, 20240.04050.04050.04050.04050.0405-
Nov 14, 20240.04150.04150.04150.04150.0415-
Nov 13, 20240.04200.04200.04200.04200.0420-
Nov 12, 20240.04150.04150.04150.04150.0415-
Nov 11, 20240.04150.04150.04150.04150.0415-
Nov 8, 20240.04000.04000.04000.04000.0400-
Nov 7, 20240.04100.04100.04100.04100.0410-
Nov 6, 20240.04200.04200.04200.04200.0420-
Nov 5, 20240.04500.04500.04500.04500.0450-
Nov 4, 20240.04450.04450.04450.04450.0445-
Nov 1, 20240.04500.04500.04500.04500.0450-
Oct 31, 20240.04550.04550.04550.04550.0455-
Oct 30, 20240.04450.04450.04450.04450.0445-
Oct 29, 20240.04650.04650.04650.04650.0465-
Oct 28, 20240.04550.04550.04550.04550.0455-
Oct 25, 20240.04700.04700.04700.04700.0470-
Oct 24, 20240.04650.04650.04650.04650.0465-
Oct 23, 20240.04750.04750.04750.04750.0475-
Oct 22, 20240.04750.04750.04750.04750.0475-
Oct 21, 20240.04800.04800.04800.04800.0480-
Oct 18, 20240.04850.04850.04850.04850.0485-
Oct 17, 20240.04550.04550.04550.04550.0455-
Oct 16, 20240.04400.04400.04400.04400.0440-
Oct 15, 20240.04400.04400.04400.04400.0440-
Oct 14, 20240.04350.04350.04350.04350.0435-
Oct 11, 20240.04450.04450.04450.04450.0445-
Oct 10, 20240.04500.04500.04500.04500.0450-
Oct 9, 20240.04350.04350.04350.04350.0435-
Oct 8, 20240.04350.04350.04350.04350.0435-
Oct 7, 20240.04400.04400.04400.04400.0440-
Oct 4, 20240.04400.04400.04400.04400.0440-
Oct 3, 20240.04500.04500.04500.04500.0450-
Oct 2, 20240.04300.04300.04300.04300.0430-
Oct 1, 20240.04500.04500.04500.04500.0450-
Sep 30, 20240.04600.04600.04600.04600.0460-
Sep 27, 20240.04600.04600.04600.04600.0460-
Sep 26, 20240.04600.04600.04600.04600.0460-
Sep 25, 20240.04450.04450.04450.04450.0445-
Sep 24, 20240.04550.04550.04550.04550.0455-
Sep 23, 20240.04600.04600.04600.04600.0460-
Sep 20, 20240.04200.04200.04200.04200.0420-
Sep 19, 20240.03900.03900.03900.03900.0390-
Sep 18, 20240.03900.03900.03900.03900.0390-
Sep 17, 20240.03800.03800.03800.03800.0380-
Sep 16, 20240.03700.05250.03700.05250.0525900
Sep 13, 20240.03750.03750.03750.03750.0375-
Sep 12, 20240.03700.05300.03700.05300.0530100
Sep 11, 20240.03750.03750.03750.03750.0375-
Sep 10, 20240.03800.03800.03800.03800.0380-
Sep 9, 20240.03600.03600.03600.03600.0360-
Sep 6, 20240.03750.03750.03750.03750.0375-
Sep 5, 20240.03600.03600.03600.03600.0360-
Sep 4, 20240.03450.03450.03450.03450.0345-
Sep 3, 20240.03350.03350.03350.03350.0335-
Sep 2, 20240.03450.03650.03450.03650.0365-
Aug 30, 20240.03450.03450.03450.03450.0345-
Aug 29, 20240.03400.03400.03400.03400.0340-
Aug 28, 20240.03400.03400.03400.03400.0340-
Aug 27, 20240.03400.03400.03400.03400.0340-
Aug 26, 20240.03400.03400.03400.03400.0340-
Aug 23, 20240.03400.03400.03400.03400.0340-
Aug 22, 20240.03350.04500.03350.04500.04502,122
Aug 21, 20240.03450.03450.03450.03450.0345-
Aug 20, 20240.03500.03500.03500.03500.0350-
Aug 19, 20240.03400.03400.03400.03400.0340-
Aug 16, 20240.03450.03450.03450.03450.0345-
Aug 15, 20240.03500.03500.03500.03500.0350-
Aug 14, 20240.03500.03500.03500.03500.0350-
Aug 13, 20240.03450.03450.03450.03450.0345-
Aug 12, 20240.03400.03400.03400.03400.0340-
Aug 9, 20240.03450.03450.03450.03450.0345-
Aug 8, 20240.03350.03350.03350.03350.0335-
Aug 7, 20240.03400.03400.03400.03400.0340-
Aug 6, 20240.03100.05000.03100.05000.0500926
Aug 5, 20240.03600.03600.03600.03600.0360-
Aug 2, 20240.03650.03650.03650.03650.0365-
Aug 1, 20240.03800.03800.03800.03800.0380-
Jul 31, 20240.03750.03750.03750.03750.0375-
Jul 30, 20240.03700.03700.03700.03700.0370-
Jul 29, 20240.03750.03750.03750.03750.0375-
Jul 26, 20240.03850.03850.03850.03850.0385-
Jul 25, 20240.03800.03800.03800.03800.0380-
Jul 24, 20240.03850.03850.03850.03850.0385-
Jul 23, 20240.03800.03800.03800.03800.0380-
Jul 22, 20240.03800.03800.03800.03800.0380-
Jul 19, 20240.03800.03800.03800.03800.0380-
Jul 18, 20240.03750.03750.03750.03750.0375-
Jul 17, 20240.03850.03850.03850.03850.0385-
Jul 16, 20240.03700.03700.03700.03700.0370-
Jul 15, 20240.03650.05200.03650.05200.052056
Jul 12, 20240.03800.03800.03800.03800.0380-
Jul 11, 20240.03900.03900.03900.03900.0390-
Jul 10, 20240.03950.03950.03950.03950.0395-
Jul 9, 20240.04050.04050.04050.04050.0405-
Jul 8, 20240.04000.04000.04000.04000.0400-
Jul 5, 20240.03950.03950.03950.03950.0395-
Jul 4, 20240.03950.03950.03950.03950.0395-
Jul 3, 20240.03900.03900.03900.03900.0390-
Jul 2, 20240.04100.04100.04100.04100.0410-
Jul 1, 20240.04050.04050.04050.04050.0405-
Jun 28, 20240.04100.04100.04100.04100.0410-
Jun 27, 20240.04100.04100.04100.04100.0410-
Jun 26, 20240.04100.04100.04100.04100.0410-
Jun 25, 20240.04000.04000.04000.04000.0400-
Jun 24, 20240.04050.04050.04050.04050.0405-
Jun 21, 20240.04050.04050.04050.04050.0405-
Jun 20, 2024 0.0018 Dividend
Jun 20, 20240.04100.04100.04100.04100.0410-
Jun 19, 20240.04100.04100.04100.0410-33.4590-
Jun 18, 20240.04000.04000.04000.0400-32.6429-
Jun 17, 20240.04000.04000.04000.0400-32.6429-
Jun 14, 20240.04000.04000.04000.0400-32.6429-
Jun 13, 20240.04050.04050.04050.0405-33.0510-
Jun 12, 20240.04200.04200.04200.0420-34.2751-
Jun 11, 20240.04150.04150.04150.0415-33.8670-
Jun 10, 20240.04050.04050.04050.0405-33.0510-
Jun 7, 20240.04700.04700.04700.0470-38.3554-
Jun 6, 20240.04650.04650.04650.0465-37.9474-
Jun 5, 20240.04000.04000.04000.0400-32.6429-
Jun 4, 20240.03900.03900.03900.0390-31.8269-
Jun 3, 20240.03900.03900.03900.0390-31.8269-
May 31, 20240.03950.03950.03950.0395-32.2349-
May 30, 20240.03900.03900.03900.0390-31.8269-
May 29, 20240.03900.03900.03900.0390-31.8269-
May 28, 20240.03850.03850.03850.0385-31.4188-
May 27, 20240.03850.03850.03850.0385-31.4188-
May 24, 20240.03850.03850.03850.0385-31.4188-
May 23, 20240.03850.03850.03850.0385-31.4188-
May 22, 20240.03850.03850.03850.0385-31.4188-
May 21, 20240.03900.03900.03900.0390-31.8269-
May 20, 20240.04100.04100.04100.0410-33.4590-
May 17, 20240.04050.04050.04050.0405-33.0510-
May 16, 20240.04200.04200.04200.0420-34.2751-
May 15, 20240.04200.04200.04200.0420-34.2751-
May 14, 20240.04200.04200.04200.0420-34.2751-
May 13, 20240.04200.04300.04200.0430-35.09113,000
May 10, 20240.04300.04300.04300.0430-35.0911-
May 9, 20240.04300.05850.04300.0585-47.7403500
May 8, 20240.04450.04450.04450.0445-36.3153-
May 7, 20240.04350.04350.04350.0435-35.4992-
May 6, 20240.04250.05900.04250.0585-47.74033,820
May 3, 20240.04350.04350.04350.0435-35.4992-
May 2, 20240.04400.04400.04400.0440-35.9072-
Apr 30, 20240.04550.04550.04550.0455-37.1313-
Apr 29, 20240.04600.04600.04600.0460-37.5394-
Apr 26, 20240.04450.04450.04450.0445-36.3153-
Apr 25, 20240.04950.04950.04950.0495-40.3956-
Apr 24, 20240.04800.04800.04800.0480-39.1715-
Apr 23, 20240.04800.04800.04800.0480-39.1715-
Apr 22, 20240.04700.04700.04700.0470-38.3554-
Apr 19, 20240.04550.04550.04550.0455-37.1313-
Apr 18, 20240.04600.04600.04600.0460-37.5394-
Apr 17, 20240.04550.04550.04550.0455-37.1313-
Apr 16, 20240.04500.04500.04500.0450-36.7233-
Apr 15, 20240.04750.04750.04750.0475-38.7635-
Apr 12, 20240.04750.04750.04750.0475-38.7635-
Apr 11, 20240.04750.04750.04750.0475-38.7635-
Apr 10, 20240.04750.06300.04750.0630-51.41263,427
Apr 9, 20240.04750.04750.04750.0475-38.7635-
Apr 8, 20240.04750.04750.04750.0475-38.7635-
Apr 5, 20240.04750.04750.04750.0475-38.7635-
Apr 4, 20240.04750.04750.04750.0475-38.7635-