Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AMFG.JK stock page

Asahimas Flat Glass Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-035,200.005,300.005,000.005,050.004,659.7284,900
2023-05-025,200.005,400.005,050.005,200.004,798.12153,400
2023-04-284,750.005,550.004,710.005,200.004,798.12321,500
2023-04-274,740.004,770.004,720.004,750.004,382.9036,700
2023-04-264,700.004,760.004,700.004,740.004,373.6737,100
2023-04-184,790.004,800.004,700.004,700.004,336.77134,700
2023-04-174,800.004,800.004,770.004,790.004,419.8142,500
2023-04-144,750.004,800.004,740.004,800.004,429.0418,100
2023-04-134,740.004,750.004,720.004,740.004,373.6710,000
2023-04-124,730.004,820.004,700.004,750.004,382.90158,400
2023-04-114,720.004,760.004,700.004,730.004,364.45200,600
2023-04-104,900.004,900.004,700.004,720.004,355.22320,900
2023-04-064,820.004,850.004,780.004,820.004,447.4927,900
2023-04-054,740.004,860.004,740.004,820.004,447.4943,000
2023-04-044,800.004,900.004,700.004,740.004,373.67173,300
2023-04-034,940.004,940.004,790.004,900.004,521.31444,400
2023-03-315,450.005,450.005,150.005,150.004,751.99143,300
2023-03-305,625.005,625.005,500.005,525.005,098.01103,000
2023-03-295,500.005,625.005,500.005,625.005,190.2847,200
2023-03-285,400.005,600.005,350.005,550.005,121.07120,700
2023-03-275,300.005,400.005,300.005,400.004,982.6721,000
2023-03-245,325.005,400.005,275.005,350.004,936.5326,200
2023-03-215,300.005,350.005,275.005,350.004,936.538,300
2023-03-205,275.005,300.005,225.005,300.004,890.4098,600
2023-03-175,250.005,350.005,250.005,350.004,936.5322,000
2023-03-165,300.005,325.005,250.005,250.004,844.2694,700
2023-03-155,350.005,425.005,325.005,400.004,982.6727,500
2023-03-145,350.005,400.005,275.005,400.004,982.6789,100
2023-03-135,400.005,400.005,325.005,400.004,982.6758,000
2023-03-105,500.005,525.005,425.005,475.005,051.8721,500
2023-03-095,450.005,550.005,425.005,500.005,074.9417,500
2023-03-085,425.005,450.005,375.005,400.004,982.6745,800
2023-03-075,400.005,450.005,400.005,425.005,005.7443,600
2023-03-065,500.005,575.005,400.005,400.004,982.6765,400
2023-03-035,500.005,700.005,500.005,500.005,074.9441,700
2023-03-025,500.005,500.005,400.005,500.005,074.9422,500
2023-03-015,750.005,750.005,375.005,500.005,074.94420,700
2023-02-285,850.005,900.005,750.005,750.005,305.62117,300
2023-02-275,825.005,975.005,825.005,875.005,420.9681,300
2023-02-245,750.005,825.005,750.005,825.005,374.8265,100
2023-02-235,575.005,900.005,575.005,750.005,305.62103,700
2023-02-225,500.005,625.005,500.005,575.005,144.1417,200
2023-02-215,550.005,550.005,500.005,500.005,074.9423,100
2023-02-205,600.005,600.005,550.005,550.005,121.0757,200
2023-02-175,500.005,600.005,375.005,600.005,167.2128,600
2023-02-165,475.005,550.005,475.005,500.005,074.9416,900
2023-02-155,550.005,575.005,500.005,500.005,074.9423,100
2023-02-145,500.005,575.005,450.005,550.005,121.0729,900
2023-02-135,400.005,500.005,400.005,500.005,074.9440,600
2023-02-105,525.005,525.005,400.005,400.004,982.6755,300
2023-02-095,475.005,550.005,450.005,525.005,098.0111,900
2023-02-085,550.005,550.005,500.005,500.005,074.9434,600
2023-02-075,575.005,575.005,475.005,550.005,121.0755,500
2023-02-065,600.005,600.005,500.005,575.005,144.1422,800
2023-02-035,625.005,625.005,575.005,600.005,167.2131,200
2023-02-025,600.005,700.005,500.005,625.005,190.2852,800
2023-02-015,575.005,600.005,575.005,575.005,144.144,800
2023-01-315,525.005,525.005,500.005,525.005,098.019,500
2023-01-305,525.005,600.005,500.005,525.005,098.0150,000
2023-01-275,425.005,600.005,425.005,525.005,098.0189,800
← NewerPage 15 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.