Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMFG.JK stock page

Asahimas Flat Glass Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-074,600.004,600.004,560.004,600.004,380.577,700
2024-08-064,580.004,600.004,560.004,600.004,380.574,100
2024-08-054,630.004,630.004,560.004,610.004,390.0919,600
2024-08-024,610.004,650.004,600.004,650.004,428.1913,500
2024-08-014,650.004,650.004,640.004,650.004,428.193,700
2024-07-314,730.004,730.004,600.004,610.004,390.0930,100
2024-07-304,780.004,780.004,600.004,730.004,504.3713,000
2024-07-294,700.004,760.004,690.004,760.004,532.94900
2024-07-264,790.004,820.004,600.004,760.004,532.9439,400
2024-07-254,720.004,790.004,720.004,790.004,561.51400
2024-07-244,640.004,760.004,620.004,750.004,523.421,700
2024-07-234,760.004,760.004,660.004,740.004,513.8934,600
2024-07-224,880.004,880.004,840.004,840.004,609.122,100
2024-07-194,840.004,840.004,840.004,840.004,609.12500
2024-07-184,820.004,840.004,790.004,840.004,609.122,700
2024-07-174,800.004,870.004,800.004,820.004,590.0858,300
2024-07-164,860.004,870.004,840.004,840.004,609.124,000
2024-07-154,870.004,880.004,750.004,870.004,637.693,100
2024-07-124,830.004,860.004,810.004,820.004,590.08500
2024-07-114,900.004,900.004,830.004,840.004,609.1253,900
2024-07-104,890.004,900.004,850.004,900.004,666.2670,500
2024-07-094,880.004,880.004,850.004,880.004,647.221,700
2024-07-084,870.004,880.004,770.004,880.004,647.227,800
2024-07-054,730.004,970.004,730.004,860.004,628.1762,100
2024-07-044,720.004,750.004,720.004,730.004,504.37104,300
2024-07-034,700.004,720.004,690.004,720.004,494.8547,900
2024-07-024,650.004,700.004,570.004,680.004,456.7610,200
2024-07-014,700.004,780.004,700.004,700.004,399.6236,200
2024-06-284,690.004,700.004,690.004,700.004,399.6217,200
2024-06-274,700.004,700.004,670.004,690.004,390.263,900
2024-06-264,700.004,710.004,670.004,690.004,390.2641,400
2024-06-254,630.004,720.004,630.004,670.004,371.5426,800
2024-06-244,670.004,680.004,600.004,620.004,324.7338,300
2024-06-214,600.004,680.004,590.004,680.004,380.9038,400
2024-06-204,560.004,680.004,560.004,680.004,380.9018,200
2024-06-194,620.004,700.004,580.004,590.004,296.65148,100
2024-06-144,630.004,690.004,620.004,690.004,390.2617,300
2024-06-134,610.004,690.004,610.004,690.004,390.264,900
2024-06-124,660.004,700.004,600.004,700.004,399.629,700
2024-06-114,750.004,750.004,610.004,710.004,408.9819,300
2024-06-104,750.004,750.004,600.004,710.004,408.987,900
2024-06-074,710.004,750.004,700.004,750.004,446.426,600
2024-06-064,710.004,710.004,670.004,710.004,408.987,200
2024-06-054,700.004,730.004,680.004,680.004,380.909,700
2024-06-044,740.004,740.004,710.004,730.004,427.708,600
2024-06-034,700.004,720.004,680.004,700.004,399.6248,100
2024-05-314,700.004,720.004,690.004,700.004,399.6245,700
2024-05-304,730.004,800.004,680.004,700.004,399.627,500
2024-05-294,740.004,740.004,690.004,710.004,408.98164,300
2024-05-284,760.004,760.004,700.004,740.004,437.0633,200
2024-05-274,830.004,830.004,720.004,750.004,446.4277,700
2024-05-224,840.004,840.004,700.004,830.004,521.3129,500
2024-05-214,840.004,840.004,760.004,840.004,530.676,800
2024-05-204,850.004,850.004,760.004,840.004,530.6713,600
2024-05-174,750.004,850.004,750.004,850.004,540.0313,400
2024-05-164,850.004,850.004,700.004,850.004,540.0333,800
2024-05-154,800.004,850.004,790.004,850.004,540.0312,500
2024-05-144,800.004,850.004,800.004,840.004,530.671,900
2024-05-134,850.004,850.004,790.004,850.004,540.0376,000
2024-05-084,850.004,850.004,820.004,850.004,540.0338,500
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0780.0000 IDR
2025-07-0280.0000 IDR
2024-07-0280.0000 IDR
2023-07-0680.0000 IDR
2023-07-04100,000.0000 IDR
2022-06-2780.0000 IDR
2019-07-0230.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.