Asahimas Flat Glass Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4,850.00 | 4,850.00 | 4,820.00 | 4,850.00 | 4,540.03 | 38,500 |
| 2024-05-07 | 4,830.00 | 4,850.00 | 4,820.00 | 4,850.00 | 4,540.03 | 5,600 |
| 2024-05-06 | 4,900.00 | 4,900.00 | 4,830.00 | 4,830.00 | 4,521.31 | 19,200 |
| 2024-05-03 | 4,830.00 | 4,880.00 | 4,820.00 | 4,880.00 | 4,568.11 | 76,500 |
| 2024-05-02 | 4,880.00 | 4,920.00 | 4,820.00 | 4,830.00 | 4,521.31 | 253,800 |
| 2024-04-30 | 5,600.00 | 5,600.00 | 4,800.00 | 4,800.00 | 4,493.23 | 378,200 |
| 2024-04-29 | 5,525.00 | 5,525.00 | 5,450.00 | 5,500.00 | 5,148.49 | 8,800 |
| 2024-04-26 | 5,550.00 | 5,575.00 | 5,400.00 | 5,500.00 | 5,148.49 | 132,300 |
| 2024-04-25 | 5,625.00 | 5,625.00 | 5,525.00 | 5,600.00 | 5,242.10 | 4,000 |
| 2024-04-24 | 5,625.00 | 5,625.00 | 5,575.00 | 5,625.00 | 5,265.50 | 15,400 |
| 2024-04-23 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,288.90 | 5,000 |
| 2024-04-22 | 5,600.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,288.90 | 8,600 |
| 2024-04-19 | 5,700.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,288.90 | 94,900 |
| 2024-04-18 | 5,700.00 | 5,775.00 | 5,700.00 | 5,775.00 | 5,405.91 | 24,600 |
| 2024-04-17 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,382.51 | 15,300 |
| 2024-04-16 | 5,725.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,382.51 | 22,200 |
| 2024-04-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,429.32 | 19,700 |
| 2024-04-04 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,429.32 | 21,200 |
| 2024-04-03 | 5,775.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,429.32 | 45,400 |
| 2024-04-02 | 5,800.00 | 5,900.00 | 5,775.00 | 5,800.00 | 5,429.32 | 6,300 |
| 2024-04-01 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,429.32 | 54,900 |
| 2024-03-28 | 5,750.00 | 5,800.00 | 5,725.00 | 5,775.00 | 5,405.91 | 23,700 |
| 2024-03-27 | 5,800.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,359.11 | 43,100 |
| 2024-03-26 | 5,825.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,382.51 | 400 |
| 2024-03-25 | 5,850.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,429.32 | 30,000 |
| 2024-03-22 | 5,800.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,429.32 | 103,000 |
| 2024-03-21 | 5,825.00 | 5,825.00 | 5,800.00 | 5,825.00 | 5,452.72 | 29,400 |
| 2024-03-20 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,452.72 | 18,200 |
| 2024-03-19 | 5,875.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,522.92 | 26,400 |
| 2024-03-18 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,522.92 | 39,100 |
| 2024-03-15 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,522.92 | 41,800 |
| 2024-03-14 | 6,025.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,522.92 | 139,100 |
| 2024-03-13 | 5,750.00 | 5,800.00 | 5,725.00 | 5,800.00 | 5,429.32 | 74,300 |
| 2024-03-08 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,429.32 | 38,700 |
| 2024-03-07 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,429.32 | 44,200 |
| 2024-03-06 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,476.12 | 10,800 |
| 2024-03-05 | 5,800.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,476.12 | 6,300 |
| 2024-03-04 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,522.92 | 5,500 |
| 2024-03-01 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,522.92 | 7,400 |
| 2024-02-29 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,522.92 | 91,800 |
| 2024-02-28 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,476.12 | 73,100 |
| 2024-02-27 | 5,800.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,499.52 | 84,500 |
| 2024-02-26 | 5,875.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,499.52 | 55,700 |
| 2024-02-23 | 5,875.00 | 6,000.00 | 5,850.00 | 5,875.00 | 5,499.52 | 24,100 |
| 2024-02-22 | 5,875.00 | 5,875.00 | 5,850.00 | 5,875.00 | 5,499.52 | 47,400 |
| 2024-02-21 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,499.52 | 6,200 |
| 2024-02-20 | 5,775.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,476.12 | 7,500 |
| 2024-02-19 | 5,825.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,405.91 | 43,000 |
| 2024-02-16 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,452.72 | 37,900 |
| 2024-02-15 | 5,700.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,429.32 | 24,500 |
| 2024-02-13 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,429.32 | 21,100 |
| 2024-02-12 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,429.32 | 26,100 |
| 2024-02-07 | 5,775.00 | 5,850.00 | 5,775.00 | 5,825.00 | 5,452.72 | 5,500 |
| 2024-02-06 | 5,800.00 | 5,900.00 | 5,750.00 | 5,875.00 | 5,499.52 | 108,900 |
| 2024-02-05 | 5,775.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,522.92 | 81,500 |
| 2024-02-02 | 5,850.00 | 5,850.00 | 5,775.00 | 5,825.00 | 5,452.72 | 4,400 |
| 2024-02-01 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,452.72 | 2,000 |
| 2024-01-31 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,452.72 | 13,000 |
| 2024-01-30 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,452.72 | 15,700 |
| 2024-01-29 | 5,800.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,452.72 | 51,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 80.0000 IDR |
| 2025-07-02 | 80.0000 IDR |
| 2024-07-02 | 80.0000 IDR |
| 2023-07-06 | 80.0000 IDR |
| 2023-07-04 | 100,000.0000 IDR |
| 2022-06-27 | 80.0000 IDR |
| 2019-07-02 | 30.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.