Asahimas Flat Glass Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 5,600.00 | 5,725.00 | 5,550.00 | 5,575.00 | 5,218.70 | 107,800 |
| 2023-08-04 | 5,725.00 | 5,725.00 | 5,550.00 | 5,575.00 | 5,218.70 | 323,700 |
| 2023-08-03 | 5,650.00 | 5,800.00 | 5,650.00 | 5,725.00 | 5,359.11 | 300,500 |
| 2023-08-02 | 5,575.00 | 5,700.00 | 5,525.00 | 5,650.00 | 5,288.90 | 149,800 |
| 2023-08-01 | 6,150.00 | 6,150.00 | 5,350.00 | 5,575.00 | 5,218.70 | 1,112,700 |
| 2023-07-31 | 6,375.00 | 6,500.00 | 6,075.00 | 6,150.00 | 5,756.95 | 235,000 |
| 2023-07-28 | 6,300.00 | 6,650.00 | 6,300.00 | 6,375.00 | 5,967.57 | 329,300 |
| 2023-07-27 | 6,150.00 | 6,325.00 | 6,000.00 | 6,300.00 | 5,897.36 | 329,900 |
| 2023-07-26 | 6,000.00 | 6,200.00 | 5,975.00 | 6,150.00 | 5,756.95 | 313,800 |
| 2023-07-25 | 5,975.00 | 6,075.00 | 5,975.00 | 6,000.00 | 5,616.53 | 105,500 |
| 2023-07-24 | 6,050.00 | 6,075.00 | 5,950.00 | 6,025.00 | 5,639.94 | 80,100 |
| 2023-07-21 | 6,025.00 | 6,100.00 | 5,975.00 | 6,000.00 | 5,616.53 | 183,900 |
| 2023-07-20 | 6,000.00 | 6,100.00 | 5,925.00 | 6,025.00 | 5,639.94 | 165,700 |
| 2023-07-18 | 5,950.00 | 6,050.00 | 5,875.00 | 5,925.00 | 5,546.33 | 64,900 |
| 2023-07-17 | 5,925.00 | 6,075.00 | 5,875.00 | 5,950.00 | 5,569.73 | 121,000 |
| 2023-07-14 | 5,750.00 | 6,000.00 | 5,750.00 | 6,000.00 | 5,616.53 | 148,700 |
| 2023-07-13 | 6,025.00 | 6,025.00 | 5,750.00 | 5,750.00 | 5,382.51 | 358,600 |
| 2023-07-12 | 6,175.00 | 6,200.00 | 5,950.00 | 5,950.00 | 5,569.73 | 324,700 |
| 2023-07-11 | 6,200.00 | 6,250.00 | 6,050.00 | 6,175.00 | 5,780.35 | 279,600 |
| 2023-07-10 | 5,850.00 | 6,225.00 | 5,825.00 | 6,200.00 | 5,803.75 | 406,700 |
| 2023-07-07 | 5,800.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,476.12 | 369,600 |
| 2023-07-06 | 5,650.00 | 5,825.00 | 5,550.00 | 5,775.00 | 5,405.91 | 465,500 |
| 2023-07-05 | 5,525.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,167.21 | 173,000 |
| 2023-07-04 | 5,500.00 | 5,550.00 | 5,475.00 | 5,500.00 | 5,074.94 | 146,800 |
| 2023-07-03 | 5,350.00 | 5,550.00 | 5,350.00 | 5,525.00 | 5,098.01 | 192,700 |
| 2023-06-27 | 5,425.00 | 5,425.00 | 5,325.00 | 5,350.00 | 4,936.53 | 39,100 |
| 2023-06-26 | 5,325.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,982.67 | 76,900 |
| 2023-06-23 | 5,350.00 | 5,525.00 | 5,300.00 | 5,400.00 | 4,982.67 | 77,500 |
| 2023-06-22 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 4,982.67 | 164,200 |
| 2023-06-21 | 5,425.00 | 5,600.00 | 5,425.00 | 5,475.00 | 5,051.87 | 20,100 |
| 2023-06-20 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,074.94 | 71,600 |
| 2023-06-19 | 5,550.00 | 5,700.00 | 5,450.00 | 5,600.00 | 5,167.21 | 134,500 |
| 2023-06-16 | 5,500.00 | 5,550.00 | 5,450.00 | 5,475.00 | 5,051.87 | 69,500 |
| 2023-06-15 | 5,500.00 | 5,550.00 | 5,475.00 | 5,475.00 | 5,051.87 | 51,300 |
| 2023-06-14 | 5,450.00 | 5,525.00 | 5,400.00 | 5,450.00 | 5,028.80 | 43,900 |
| 2023-06-13 | 5,500.00 | 5,600.00 | 5,350.00 | 5,450.00 | 5,028.80 | 145,900 |
| 2023-06-12 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,074.94 | 48,800 |
| 2023-06-09 | 5,550.00 | 5,675.00 | 5,450.00 | 5,600.00 | 5,167.21 | 206,200 |
| 2023-06-08 | 5,325.00 | 5,575.00 | 5,325.00 | 5,575.00 | 5,144.14 | 155,600 |
| 2023-06-07 | 5,325.00 | 5,400.00 | 5,300.00 | 5,375.00 | 4,959.60 | 141,600 |
| 2023-06-06 | 5,125.00 | 5,450.00 | 5,125.00 | 5,325.00 | 4,913.46 | 239,400 |
| 2023-06-05 | 5,100.00 | 5,175.00 | 5,100.00 | 5,150.00 | 4,751.99 | 324,200 |
| 2023-05-31 | 5,100.00 | 5,100.00 | 5,025.00 | 5,075.00 | 4,682.78 | 39,800 |
| 2023-05-30 | 5,100.00 | 5,100.00 | 5,050.00 | 5,100.00 | 4,705.85 | 18,500 |
| 2023-05-29 | 5,075.00 | 5,100.00 | 5,025.00 | 5,100.00 | 4,705.85 | 45,800 |
| 2023-05-26 | 5,075.00 | 5,100.00 | 5,050.00 | 5,075.00 | 4,682.78 | 42,900 |
| 2023-05-25 | 5,075.00 | 5,125.00 | 5,050.00 | 5,100.00 | 4,705.85 | 47,900 |
| 2023-05-24 | 5,150.00 | 5,175.00 | 5,100.00 | 5,125.00 | 4,728.92 | 125,700 |
| 2023-05-23 | 5,125.00 | 5,125.00 | 5,075.00 | 5,125.00 | 4,728.92 | 34,900 |
| 2023-05-22 | 5,150.00 | 5,175.00 | 5,075.00 | 5,125.00 | 4,728.92 | 221,800 |
| 2023-05-19 | 5,150.00 | 5,150.00 | 5,075.00 | 5,150.00 | 4,751.99 | 83,500 |
| 2023-05-17 | 5,150.00 | 5,200.00 | 5,050.00 | 5,150.00 | 4,751.99 | 60,600 |
| 2023-05-16 | 5,200.00 | 5,275.00 | 5,125.00 | 5,150.00 | 4,751.99 | 38,700 |
| 2023-05-15 | 5,150.00 | 5,250.00 | 5,050.00 | 5,200.00 | 4,798.12 | 94,100 |
| 2023-05-12 | 5,175.00 | 5,250.00 | 5,150.00 | 5,150.00 | 4,751.99 | 87,100 |
| 2023-05-11 | 5,200.00 | 5,200.00 | 5,125.00 | 5,150.00 | 4,751.99 | 109,800 |
| 2023-05-10 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 4,728.92 | 117,500 |
| 2023-05-09 | 5,100.00 | 5,150.00 | 5,050.00 | 5,150.00 | 4,751.99 | 93,900 |
| 2023-05-08 | 5,075.00 | 5,150.00 | 5,000.00 | 5,100.00 | 4,705.85 | 70,900 |
| 2023-05-05 | 5,075.00 | 5,075.00 | 4,900.00 | 5,075.00 | 4,682.78 | 34,500 |
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.