IDX · ASPR · stock
PT Asia Pramulia Tbk (ASPR) stock price history
Every IDX trading session of PT Asia Pramulia Tbk from Jul 8, 2025 to Nov 13, 2026: 330 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.
ASPR adjusted close, 2025 to 2026
- IDR 533.19
- All time high, 2026
- IDR 617.90
- 52 week high, IDR 95.67 low
- 330
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ASPR key facts
- PT Asia Pramulia Tbk (ASPR) closed at IDR 173.00 on Nov 13, 2026 on IDX.
- ASPR's all time high close is IDR 533.19, set on May 7, 2026; its all time low close is IDR 88.70 on Jul 22, 2025.
- ASPR's 52 week range is IDR 95.67 to IDR 617.90.
- ASPR returned +75.3% over the year to Nov 13, 2026.
- Since Jul 8, 2025 ASPR returned +6%, +4.3% a year compounded.
- ASPR's deepest drawdown was -77.3% from May 7, 2026 to Oct 19, 2026.
- DataCedar holds 330 daily sessions of ASPR history from Jul 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASPR price chart, 2025 to 2026
ASPR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.9% |
| 3 months | +7.5% |
| 6 months | -53.1% |
| Year to date | +75.3% |
| 1 year | +75.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2025 | +5.8% |
| Compound annual growth, 1.3 years | +4.3% |
ASPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 533.19 on May 7, 2026
- All time low close
- IDR 88.70 on Jul 22, 2025
- 52 week high
- IDR 617.90 on May 8, 2026
- 52 week low
- IDR 95.67 on Nov 19, 2025
- Deepest drawdown
- -77.3% from May 7, 2026 to Oct 19, 2026, not yet recovered
- Best single session
- +34.3% on Jan 13, 2026
- Worst single session
- -15.0% on Jul 10, 2025
- Volatility, 1 year annualised
- 118.6%
- Sessions closing higher, 1 year
- 44%
ASPR 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. 2025 starts on Jul 8, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 98.66 | IDR 617.90 | IDR 96.67 | IDR 173.00 | +75.3% | 20.2B | 208 |
| 2025 | IDR 150.49 | IDR 165.44 | IDR 84.71 | IDR 98.66 | n/a | 4.9B | 122 |
ASPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 173.00 | +22.7% |
| October 2026 | IDR 141.00 | +4.4% |
| September 2026 | IDR 135.00 | -11.2% |
| August 2026 | IDR 152.00 | +2.7% |
| July 2026 | IDR 148.00 | +7.2% |
| June 2026 | IDR 138.00 | -22.6% |
| May 2026 | IDR 178.39 | -38.3% |
| April 2026 | IDR 289.02 | +26.1% |
| March 2026 | IDR 229.22 | +56.5% |
| February 2026 | IDR 146.50 | +13.1% |
| January 2026 | IDR 129.56 | +31.3% |
| December 2025 | IDR 98.66 | +2.1% |
About the ASPR data
Daily bars. 330 sessions from Jul 8, 2025 to Nov 13, 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 Nov 10, 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 Jul 8, 2025, 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/idx%3AASPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ASPR share price history
