Stock listing
IDX:ASPR PT Asia Pramulia Tbk Saham
Follow PT Asia Pramulia Tbk into a list and get an email when it puts out news.
Share price · IDX:ASPR
155.00 IDR +14.00 (+9.9%)
Close on Nov 2, 2026
- Day range
- 134.00 – 159.00 IDRNov 2, 2026
- Volume
- 14.66M sharesNov 2, 2026
- Market cap
- 420.4B IDRAt the close on Nov 2, 2026 · price × 2.71B shares outstanding
- 52-week range
- 96.00 – 620.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 4.23B IDRMedian day 17.57M shares · 2 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:ASPR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 155.00 | +14.00 | +9.9% | 138.00 | 159.00 | 134.00 | 14,656,900 | |
| 141.00 | -1.00 | -0.7% | 140.00 | 154.00 | 136.00 | 5,977,600 | |
| 142.00 | -5.00 | -3.4% | 149.00 | 149.00 | 142.00 | 3,593,400 | |
| 147.00 | -4.00 | -2.6% | 154.00 | 154.00 | 145.00 | 9,373,600 | |
| 151.00 | 0.00 | 0.0% | 151.00 | 155.00 | 148.00 | 6,088,000 | |
| 151.00 | 0.00 | 0.0% | 151.00 | 157.00 | 151.00 | 13,040,600 | |
| 151.00 | -3.00 | -1.9% | 153.00 | 153.00 | 149.00 | 5,889,500 | |
| 154.00 | +22.00 | +16.7% | 130.00 | 165.00 | 128.00 | 62,326,500 | |
| 132.00 | +1.00 | +0.8% | 131.00 | 135.00 | 125.00 | 9,891,600 | |
| 131.00 | +10.00 | +8.3% | 123.00 | 132.00 | 114.00 | 17,516,500 | |
| 121.00 | -5.00 | -4.0% | 123.00 | 140.00 | 118.00 | 68,477,700 | |
| 126.00 | -22.00 | -14.9% | 140.00 | 140.00 | 126.00 | 32,554,600 | |
| 148.00 | -8.00 | -5.1% | 157.00 | 157.00 | 144.00 | 16,956,300 | |
| 156.00 | 0.00 | 0.0% | 160.00 | 163.00 | 153.00 | 14,671,200 | |
| 156.00 | +2.00 | +1.3% | 156.00 | 163.00 | 153.00 | 30,981,600 | |
| 154.00 | -3.00 | -1.9% | 157.00 | 165.00 | 152.00 | 43,714,500 | |
| 157.00 | +13.00 | +9.0% | 145.00 | 163.00 | 145.00 | 93,736,000 | |
| 144.00 | +1.00 | +0.7% | 143.00 | 148.00 | 142.00 | 7,647,500 | |
| 143.00 | -2.00 | -1.4% | 145.00 | 147.00 | 143.00 | 6,717,700 | |
| 145.00 | +2.00 | +1.4% | 144.00 | 150.00 | 143.00 | 13,218,600 | |
| 143.00 | +2.00 | +1.4% | 142.00 | 145.00 | 140.00 | 7,449,300 | |
| 141.00 | -4.00 | -2.8% | 145.00 | 146.00 | 140.00 | 8,345,500 | |
| 145.00 | +10.00 | +7.4% | 138.00 | 151.00 | 133.00 | 43,006,300 | |
| 135.00 | -9.00 | -6.3% | 146.00 | 148.00 | 134.00 | 32,543,900 | |
| 144.00 | +16.00 | +12.5% | 128.00 | 153.00 | 123.00 | 135,151,100 | |
| 128.00 | +5.00 | +4.1% | 124.00 | 131.00 | 121.00 | 20,088,700 | |
| 123.00 | -17.00 | -12.1% | 140.00 | 142.00 | 123.00 | 22,954,400 | |
| 140.00 | -7.00 | -4.8% | 149.00 | 150.00 | 140.00 | 8,589,600 | |
| 147.00 | +13.00 | +9.7% | 134.00 | 153.00 | 134.00 | 51,838,800 | |
| 134.00 | -6.00 | -4.3% | 141.00 | 141.00 | 133.00 | 14,848,400 | |
| 140.00 | +1.00 | +0.7% | 140.00 | 143.00 | 138.00 | 6,857,000 | |
| 139.00 | -4.00 | -2.8% | 144.00 | 144.00 | 139.00 | 7,277,100 | |
| 143.00 | -6.00 | -4.0% | 146.00 | 149.00 | 140.00 | 25,943,800 | |
| 149.00 | -4.00 | -2.6% | 153.00 | 153.00 | 145.00 | 28,452,000 | |
| 153.00 | +15.00 | +10.9% | 138.00 | 153.00 | 136.00 | 51,907,000 | |
| 138.00 | -2.00 | -1.4% | 141.00 | 142.00 | 132.00 | 24,334,000 | |
| 140.00 | -3.00 | -2.1% | 142.00 | 143.00 | 138.00 | 10,164,300 | |
| 143.00 | -3.00 | -2.1% | 147.00 | 148.00 | 142.00 | 14,272,600 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 148.00 | 144.00 | 7,499,400 | |
| 146.00 | 0.00 | 0.0% | 145.00 | 148.00 | 144.00 | 9,317,400 | |
| 146.00 | -1.00 | -0.7% | 147.00 | 148.00 | 142.00 | 22,733,000 | |
| 147.00 | -4.00 | -2.6% | 152.00 | 152.00 | 147.00 | 20,225,800 | |
| 151.00 | -2.00 | -1.3% | 153.00 | 153.00 | 148.00 | 16,828,700 | |
| 153.00 | 0.00 | 0.0% | 155.00 | 158.00 | 152.00 | 29,675,300 | |
| 153.00 | +1.00 | +0.7% | 156.00 | 157.00 | 152.00 | 20,316,000 | |
| 152.00 | -4.00 | -2.6% | 156.00 | 156.00 | 152.00 | 16,053,500 | |
| 156.00 | -3.00 | -1.9% | 160.00 | 161.00 | 155.00 | 16,316,400 | |
| 159.00 | +13.00 | +8.9% | 145.00 | 160.00 | 140.00 | 53,505,200 | |
| 146.00 | -4.00 | -2.7% | 150.00 | 155.00 | 143.00 | 28,951,100 | |
| 150.00 | 0.00 | 0.0% | 150.00 | 150.00 | 150.00 | 0 | |
| 150.00 | -8.00 | -5.1% | 158.00 | 159.00 | 150.00 | 29,737,500 | |
| 158.00 | -2.00 | -1.3% | 160.00 | 166.00 | 151.00 | 76,120,300 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 163.00 | 158.00 | 16,976,900 | |
| 160.00 | +1.00 | +0.6% | 159.00 | 163.00 | 156.00 | 18,614,700 | |
| 159.00 | +3.00 | +1.9% | 157.00 | 160.00 | 154.00 | 33,744,800 | |
| 156.00 | 0.00 | 0.0% | 156.00 | 156.00 | 156.00 | 0 | |
| 156.00 | -5.00 | -3.1% | 163.00 | 163.00 | 155.00 | 51,865,700 | |
| 161.00 | +10.00 | +6.6% | 153.00 | 167.00 | 149.00 | 180,156,100 | |
| 151.00 | 0.00 | 0.0% | 152.00 | 155.00 | 148.00 | 12,491,100 | |
| 151.00 | -5.00 | -3.2% | 158.00 | 162.00 | 151.00 | 36,864,000 | |
| 156.00 | +8.00 | +5.4% | 149.00 | 159.00 | 148.00 | 52,848,200 | |
| 148.00 | -2.00 | -1.3% | 150.00 | 151.00 | 148.00 | 14,201,700 | |
| 150.00 | +1.00 | +0.7% | 149.00 | 152.00 | 147.00 | 17,631,000 | |
| 149.00 | -2.00 | -1.3% | 151.00 | 152.00 | 148.00 | 13,513,900 | |
| 151.00 | +5.00 | +3.4% | 144.00 | 154.00 | 144.00 | 26,961,700 | |
| 146.00 | -2.00 | -1.4% | 129.00 | 152.00 | 126.00 | 58,364,600 |
- Ticker
- IDX:ASPR
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 31, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 30, 2026
Closed 155.00 (+9.9%) on Nov 2, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 144.00 (+0.7%) on Oct 8, 2026
Submission of Explanation Regarding a Change of More Than 20% in the Liabilities in the Financial Statements for the Period Ended June 30, 2026 (Unaudited)
Aug 21, 2026
Closed 158.00 (-1.3%) on Aug 21, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 6, 2026
Closed 148.00 (-1.3%) on Aug 7, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 155.00 (-4.3%) on Jul 16, 2026
Public Expose Report Disclosure - Annual
Jun 12, 2026
Closed 197.00 (-8.8%) on Jun 15, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 11, 2026
Closed 216.00 (+30.9%) on Jun 12, 2026
Public Expose Material Submission - Annual
Jun 4, 2026
Closed 134.00 (-14.6%) on Jun 5, 2026
General Announcement Public Expose - Annual
May 21, 2026
Closed 288.00 (-14.8%) on May 22, 2026
Advertisement Submission
May 19, 2026
Closed 396.00 (-14.7%) on May 20, 2026
PT Asia Pramulia Tbk on 6ix
- Sector
- Chemicals & materials
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 31, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Asia Pramulia Tbk.