IDX · ASPI · stock
PT Andalan Sakti Primaindo Tbk (ASPI) stock price history
Every IDX trading session of PT Andalan Sakti Primaindo Tbk from Feb 17, 2020 to Sep 28, 2026: 1,593 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASPI adjusted close, 2020 to 2026
- IDR 1,225
- All time high, 2025
- IDR 1,385
- 52 week high, IDR 240.00 low
- 1,593
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ASPI key facts
- PT Andalan Sakti Primaindo Tbk (ASPI) closed at IDR 680.00 on Sep 28, 2026 on IDX.
- ASPI's all time high close is IDR 1,225, set on Dec 4, 2025; its all time low close is IDR 50.00 on Jun 18, 2021.
- ASPI's 52 week range is IDR 240.00 to IDR 1,385.
- ASPI returned +28.3% over the year to Sep 28, 2026 and +739.5% over five years.
- Since Feb 17, 2020 ASPI returned +282%, +22.5% a year compounded.
- ASPI's deepest drawdown was -90.2% from May 27, 2020 to Jun 18, 2021.
- DataCedar holds 1,593 daily sessions of ASPI history from Feb 17, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASPI price chart, 2020 to 2026
ASPI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +74.4% |
| 3 months | +136.1% |
| 6 months | +146.4% |
| Year to date | 0.0% |
| 1 year | +28.3% |
| 3 years | +75.3% |
| 5 years | +739.5% |
| 10 years | n/a |
| Since Feb 17, 2020 | +282.0% |
| Compound annual growth, 6.6 years | +22.5% |
ASPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,225 on Dec 4, 2025
- All time low close
- IDR 50.00 on Jun 18, 2021
- 52 week high
- IDR 1,385 on Dec 5, 2025
- 52 week low
- IDR 240.00 on Mar 16, 2026
- Deepest drawdown
- -90.2% from May 27, 2020 to Jun 18, 2021, recovered Sep 11, 2025
- Best single session
- +34.8% on Feb 18, 2020
- Worst single session
- -25.0% on Oct 19, 2023
- Volatility, 1 year annualised
- 116.9%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2020
- 3.8×
- Best calendar year
- 2025, +415%
- Worst calendar year
- 2021, -26%
ASPI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 17, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 680.00 | IDR 805.00 | IDR 240.00 | IDR 680.00 | 0.0% | 231.5M | 178 |
| 2025 | IDR 133.00 | IDR 1,385 | IDR 102.00 | IDR 680.00 | +415.2% | 712M | 236 |
| 2024 | IDR 137.00 | IDR 458.00 | IDR 128.00 | IDR 132.00 | -4.3% | 1.5B | 237 |
| 2023 | IDR 90.00 | IDR 492.00 | IDR 80.00 | IDR 138.00 | +55.1% | 1.1B | 239 |
| 2022 | IDR 72.00 | IDR 121.00 | IDR 56.00 | IDR 89.00 | +20.3% | 1.4B | 246 |
| 2021 | IDR 100.00 | IDR 110.00 | IDR 50.00 | IDR 74.00 | -26.0% | 3.1B | 247 |
| 2020 | IDR 178.00 | IDR 585.00 | IDR 88.00 | IDR 100.00 | n/a | 2.9B | 210 |
ASPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 680.00 | +71.7% |
| August 2026 | IDR 396.00 | -1.0% |
| July 2026 | IDR 400.00 | +10.5% |
| June 2026 | IDR 362.00 | -5.7% |
| May 2026 | IDR 384.00 | +2.1% |
| April 2026 | IDR 376.00 | +13.3% |
| March 2026 | IDR 332.00 | -11.7% |
| February 2026 | IDR 376.00 | -18.3% |
| January 2026 | IDR 460.00 | -32.4% |
| December 2025 | IDR 680.00 | -17.6% |
| November 2025 | IDR 825.00 | +5.1% |
| October 2025 | IDR 785.00 | +26.6% |
About the ASPI data
Daily bars. 1,593 sessions from Feb 17, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 17, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ASPI share price history
