Asahimas Flat Glass Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,750.00 | 5,850.00 | 5,750.00 | 5,825.00 | 5,452.72 | 64,900 |
| 2024-01-25 | 5,825.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,452.72 | 22,900 |
| 2024-01-24 | 5,825.00 | 5,825.00 | 5,700.00 | 5,825.00 | 5,452.72 | 12,800 |
| 2024-01-23 | 5,800.00 | 5,875.00 | 5,725.00 | 5,825.00 | 5,452.72 | 7,900 |
| 2024-01-22 | 5,875.00 | 5,875.00 | 5,800.00 | 5,875.00 | 5,499.52 | 8,500 |
| 2024-01-19 | 5,775.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,499.52 | 5,200 |
| 2024-01-18 | 5,775.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,499.52 | 15,700 |
| 2024-01-17 | 5,825.00 | 5,875.00 | 5,750.00 | 5,850.00 | 5,476.12 | 138,400 |
| 2024-01-16 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,476.12 | 19,100 |
| 2024-01-15 | 5,800.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,499.52 | 19,700 |
| 2024-01-12 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,476.12 | 85,000 |
| 2024-01-11 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,522.92 | 17,100 |
| 2024-01-10 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,522.92 | 10,500 |
| 2024-01-09 | 5,800.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,522.92 | 54,900 |
| 2024-01-08 | 5,875.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,522.92 | 63,900 |
| 2024-01-05 | 5,900.00 | 5,925.00 | 5,800.00 | 5,900.00 | 5,522.92 | 14,300 |
| 2024-01-04 | 5,900.00 | 6,050.00 | 5,825.00 | 6,000.00 | 5,616.53 | 67,400 |
| 2024-01-03 | 5,825.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,522.92 | 33,100 |
| 2024-01-02 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,522.92 | 27,400 |
| 2023-12-29 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,522.92 | 28,400 |
| 2023-12-28 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,522.92 | 36,900 |
| 2023-12-27 | 5,850.00 | 5,850.00 | 5,825.00 | 5,850.00 | 5,476.12 | 27,900 |
| 2023-12-22 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,476.12 | 13,200 |
| 2023-12-21 | 5,825.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,452.72 | 33,500 |
| 2023-12-20 | 5,900.00 | 5,900.00 | 5,825.00 | 5,825.00 | 5,452.72 | 111,300 |
| 2023-12-19 | 5,850.00 | 5,925.00 | 5,850.00 | 5,900.00 | 5,522.92 | 37,700 |
| 2023-12-18 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,522.92 | 52,300 |
| 2023-12-15 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,522.92 | 32,200 |
| 2023-12-14 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,522.92 | 25,800 |
| 2023-12-13 | 5,900.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,522.92 | 93,500 |
| 2023-12-12 | 5,825.00 | 5,900.00 | 5,775.00 | 5,900.00 | 5,522.92 | 79,700 |
| 2023-12-11 | 5,825.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,522.92 | 40,600 |
| 2023-12-08 | 5,875.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,499.52 | 49,400 |
| 2023-12-07 | 5,850.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,499.52 | 19,200 |
| 2023-12-06 | 5,900.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,476.12 | 85,300 |
| 2023-12-05 | 5,975.00 | 6,150.00 | 5,875.00 | 6,000.00 | 5,616.53 | 45,100 |
| 2023-12-04 | 5,875.00 | 5,975.00 | 5,825.00 | 5,950.00 | 5,569.73 | 92,400 |
| 2023-12-01 | 5,875.00 | 5,875.00 | 5,825.00 | 5,850.00 | 5,476.12 | 56,800 |
| 2023-11-30 | 5,850.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,499.52 | 57,000 |
| 2023-11-29 | 5,850.00 | 5,875.00 | 5,800.00 | 5,875.00 | 5,499.52 | 75,700 |
| 2023-11-28 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,499.52 | 93,000 |
| 2023-11-27 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,499.52 | 117,200 |
| 2023-11-24 | 5,850.00 | 5,875.00 | 5,725.00 | 5,850.00 | 5,476.12 | 118,900 |
| 2023-11-23 | 5,850.00 | 5,875.00 | 5,750.00 | 5,850.00 | 5,476.12 | 74,800 |
| 2023-11-22 | 5,825.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,476.12 | 38,400 |
| 2023-11-21 | 5,775.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,476.12 | 78,100 |
| 2023-11-20 | 5,875.00 | 5,900.00 | 5,750.00 | 5,775.00 | 5,405.91 | 75,900 |
| 2023-11-17 | 5,875.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,522.92 | 16,600 |
| 2023-11-16 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,476.12 | 21,800 |
| 2023-11-15 | 5,850.00 | 5,900.00 | 5,725.00 | 5,900.00 | 5,522.92 | 43,900 |
| 2023-11-14 | 5,825.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,476.12 | 63,500 |
| 2023-11-13 | 5,825.00 | 5,850.00 | 5,750.00 | 5,825.00 | 5,452.72 | 37,300 |
| 2023-11-10 | 5,850.00 | 5,900.00 | 5,825.00 | 5,825.00 | 5,452.72 | 18,700 |
| 2023-11-09 | 5,800.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,476.12 | 46,900 |
| 2023-11-08 | 5,750.00 | 5,800.00 | 5,725.00 | 5,800.00 | 5,429.32 | 183,900 |
| 2023-11-07 | 5,725.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,382.51 | 60,700 |
| 2023-11-06 | 5,675.00 | 5,800.00 | 5,650.00 | 5,725.00 | 5,359.11 | 31,400 |
| 2023-11-03 | 5,675.00 | 5,675.00 | 5,625.00 | 5,675.00 | 5,312.30 | 26,500 |
| 2023-11-02 | 5,675.00 | 5,750.00 | 5,625.00 | 5,675.00 | 5,312.30 | 120,800 |
| 2023-11-01 | 5,750.00 | 5,775.00 | 5,675.00 | 5,675.00 | 5,312.30 | 160,400 |
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.