Asahimas Flat Glass Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,775.00 | 5,775.00 | 5,600.00 | 5,750.00 | 5,382.51 | 208,400 |
| 2023-10-30 | 5,600.00 | 5,850.00 | 5,500.00 | 5,750.00 | 5,382.51 | 368,300 |
| 2023-10-27 | 5,575.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,242.10 | 31,100 |
| 2023-10-26 | 5,550.00 | 5,575.00 | 5,550.00 | 5,575.00 | 5,218.70 | 29,100 |
| 2023-10-25 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,218.70 | 23,600 |
| 2023-10-24 | 5,500.00 | 5,575.00 | 5,475.00 | 5,575.00 | 5,218.70 | 46,800 |
| 2023-10-23 | 5,500.00 | 5,525.00 | 5,425.00 | 5,525.00 | 5,171.89 | 87,700 |
| 2023-10-20 | 5,575.00 | 5,575.00 | 5,450.00 | 5,525.00 | 5,171.89 | 74,200 |
| 2023-10-19 | 5,600.00 | 5,625.00 | 5,525.00 | 5,575.00 | 5,218.70 | 22,600 |
| 2023-10-18 | 5,600.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,242.10 | 34,600 |
| 2023-10-17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,242.10 | 40,900 |
| 2023-10-16 | 5,400.00 | 5,625.00 | 5,375.00 | 5,600.00 | 5,242.10 | 53,800 |
| 2023-10-13 | 5,625.00 | 5,625.00 | 5,550.00 | 5,600.00 | 5,242.10 | 49,100 |
| 2023-10-12 | 5,550.00 | 5,675.00 | 5,550.00 | 5,625.00 | 5,265.50 | 46,600 |
| 2023-10-11 | 5,525.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,195.29 | 48,900 |
| 2023-10-10 | 5,500.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,195.29 | 34,200 |
| 2023-10-09 | 5,525.00 | 5,550.00 | 5,500.00 | 5,525.00 | 5,171.89 | 86,800 |
| 2023-10-06 | 5,525.00 | 5,575.00 | 5,500.00 | 5,525.00 | 5,171.89 | 34,300 |
| 2023-10-05 | 5,550.00 | 5,550.00 | 5,525.00 | 5,525.00 | 5,171.89 | 27,400 |
| 2023-10-04 | 5,550.00 | 5,575.00 | 5,450.00 | 5,525.00 | 5,171.89 | 255,200 |
| 2023-10-03 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,195.29 | 122,600 |
| 2023-10-02 | 5,500.00 | 5,550.00 | 5,375.00 | 5,500.00 | 5,148.49 | 195,600 |
| 2023-09-29 | 5,475.00 | 5,525.00 | 5,400.00 | 5,500.00 | 5,148.49 | 119,300 |
| 2023-09-27 | 5,425.00 | 5,475.00 | 5,400.00 | 5,475.00 | 5,125.09 | 79,200 |
| 2023-09-26 | 5,500.00 | 5,525.00 | 5,425.00 | 5,500.00 | 5,148.49 | 32,700 |
| 2023-09-25 | 5,475.00 | 5,550.00 | 5,425.00 | 5,500.00 | 5,148.49 | 76,500 |
| 2023-09-22 | 5,450.00 | 5,475.00 | 5,450.00 | 5,475.00 | 5,125.09 | 3,700 |
| 2023-09-21 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,054.88 | 27,600 |
| 2023-09-20 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 5,054.88 | 215,100 |
| 2023-09-19 | 5,375.00 | 5,425.00 | 5,375.00 | 5,400.00 | 5,054.88 | 28,200 |
| 2023-09-18 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 5,031.48 | 153,500 |
| 2023-09-15 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,054.88 | 78,200 |
| 2023-09-14 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,054.88 | 32,000 |
| 2023-09-13 | 5,425.00 | 5,475.00 | 5,400.00 | 5,450.00 | 5,101.68 | 33,200 |
| 2023-09-12 | 5,400.00 | 5,450.00 | 5,375.00 | 5,425.00 | 5,078.28 | 94,700 |
| 2023-09-11 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 5,054.88 | 77,500 |
| 2023-09-08 | 5,475.00 | 5,475.00 | 5,400.00 | 5,400.00 | 5,054.88 | 26,000 |
| 2023-09-07 | 5,400.00 | 5,475.00 | 5,400.00 | 5,475.00 | 5,125.09 | 29,500 |
| 2023-09-06 | 5,425.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,054.88 | 164,200 |
| 2023-09-05 | 5,450.00 | 5,450.00 | 5,400.00 | 5,425.00 | 5,078.28 | 114,300 |
| 2023-09-04 | 5,600.00 | 5,625.00 | 5,375.00 | 5,450.00 | 5,101.68 | 292,400 |
| 2023-09-01 | 5,525.00 | 5,575.00 | 5,500.00 | 5,575.00 | 5,218.70 | 27,600 |
| 2023-08-31 | 5,450.00 | 5,525.00 | 5,450.00 | 5,525.00 | 5,171.89 | 32,300 |
| 2023-08-30 | 5,500.00 | 5,550.00 | 5,425.00 | 5,450.00 | 5,101.68 | 42,700 |
| 2023-08-29 | 5,475.00 | 5,600.00 | 5,400.00 | 5,475.00 | 5,125.09 | 106,600 |
| 2023-08-28 | 5,550.00 | 5,550.00 | 5,450.00 | 5,475.00 | 5,125.09 | 54,500 |
| 2023-08-25 | 5,550.00 | 5,550.00 | 5,475.00 | 5,500.00 | 5,148.49 | 13,400 |
| 2023-08-24 | 5,525.00 | 5,600.00 | 5,525.00 | 5,525.00 | 5,171.89 | 18,200 |
| 2023-08-23 | 5,500.00 | 5,625.00 | 5,500.00 | 5,525.00 | 5,171.89 | 82,200 |
| 2023-08-22 | 5,525.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,148.49 | 26,600 |
| 2023-08-21 | 5,525.00 | 5,600.00 | 5,500.00 | 5,525.00 | 5,171.89 | 38,400 |
| 2023-08-18 | 5,550.00 | 5,600.00 | 5,500.00 | 5,525.00 | 5,171.89 | 153,400 |
| 2023-08-16 | 5,575.00 | 5,600.00 | 5,525.00 | 5,550.00 | 5,195.29 | 148,100 |
| 2023-08-15 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,242.10 | 164,700 |
| 2023-08-14 | 5,625.00 | 5,725.00 | 5,550.00 | 5,650.00 | 5,288.90 | 162,000 |
| 2023-08-11 | 5,600.00 | 5,700.00 | 5,600.00 | 5,625.00 | 5,265.50 | 243,700 |
| 2023-08-10 | 5,625.00 | 5,675.00 | 5,550.00 | 5,625.00 | 5,265.50 | 390,400 |
| 2023-08-09 | 5,700.00 | 5,725.00 | 5,625.00 | 5,625.00 | 5,265.50 | 200,200 |
| 2023-08-08 | 5,575.00 | 5,700.00 | 5,575.00 | 5,650.00 | 5,288.90 | 250,600 |
| 2023-08-07 | 5,600.00 | 5,725.00 | 5,550.00 | 5,575.00 | 5,218.70 | 107,800 |
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.