Asahimas Flat Glass Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 5,450.00 | 5,475.00 | 5,350.00 | 5,450.00 | 5,028.80 | 46,000 |
| 2023-01-25 | 5,475.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,028.80 | 18,800 |
| 2023-01-24 | 5,475.00 | 5,500.00 | 5,425.00 | 5,475.00 | 5,051.87 | 7,400 |
| 2023-01-20 | 5,400.00 | 5,475.00 | 5,350.00 | 5,475.00 | 5,051.87 | 23,800 |
| 2023-01-19 | 5,400.00 | 5,400.00 | 5,325.00 | 5,400.00 | 4,982.67 | 8,500 |
| 2023-01-18 | 5,375.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,982.67 | 8,000 |
| 2023-01-17 | 5,375.00 | 5,500.00 | 5,375.00 | 5,450.00 | 5,028.80 | 6,000 |
| 2023-01-16 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 4,959.60 | 25,500 |
| 2023-01-13 | 5,225.00 | 5,375.00 | 5,225.00 | 5,375.00 | 4,959.60 | 26,600 |
| 2023-01-12 | 5,175.00 | 5,375.00 | 5,175.00 | 5,225.00 | 4,821.19 | 70,700 |
| 2023-01-11 | 5,200.00 | 5,275.00 | 5,150.00 | 5,275.00 | 4,867.33 | 6,600 |
| 2023-01-10 | 5,350.00 | 5,375.00 | 5,200.00 | 5,250.00 | 4,844.26 | 11,700 |
| 2023-01-09 | 5,225.00 | 5,500.00 | 5,200.00 | 5,350.00 | 4,936.53 | 25,900 |
| 2023-01-06 | 5,225.00 | 5,300.00 | 5,200.00 | 5,250.00 | 4,844.26 | 23,200 |
| 2023-01-05 | 5,475.00 | 5,475.00 | 5,125.00 | 5,200.00 | 4,798.12 | 196,800 |
| 2023-01-04 | 5,575.00 | 5,575.00 | 5,450.00 | 5,475.00 | 5,051.87 | 36,900 |
| 2023-01-03 | 5,475.00 | 5,600.00 | 5,475.00 | 5,575.00 | 5,144.14 | 20,100 |
| 2023-01-02 | 5,550.00 | 5,575.00 | 5,500.00 | 5,575.00 | 5,144.14 | 26,500 |
| 2022-12-30 | 5,700.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,121.07 | 19,200 |
| 2022-12-29 | 5,500.00 | 5,575.00 | 5,450.00 | 5,575.00 | 5,144.14 | 17,800 |
| 2022-12-28 | 5,625.00 | 5,625.00 | 5,475.00 | 5,550.00 | 5,121.07 | 93,300 |
| 2022-12-27 | 5,550.00 | 5,675.00 | 5,550.00 | 5,600.00 | 5,167.21 | 26,800 |
| 2022-12-26 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,167.21 | 71,900 |
| 2022-12-23 | 5,650.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,167.21 | 26,300 |
| 2022-12-22 | 5,550.00 | 5,625.00 | 5,500.00 | 5,625.00 | 5,190.28 | 51,500 |
| 2022-12-21 | 5,600.00 | 5,650.00 | 5,525.00 | 5,550.00 | 5,121.07 | 31,100 |
| 2022-12-20 | 5,600.00 | 5,650.00 | 5,525.00 | 5,575.00 | 5,144.14 | 55,100 |
| 2022-12-19 | 5,725.00 | 5,750.00 | 5,525.00 | 5,750.00 | 5,305.62 | 197,500 |
| 2022-12-16 | 5,725.00 | 5,725.00 | 5,675.00 | 5,725.00 | 5,282.55 | 41,600 |
| 2022-12-15 | 5,750.00 | 5,750.00 | 5,625.00 | 5,725.00 | 5,282.55 | 19,800 |
| 2022-12-14 | 5,750.00 | 5,825.00 | 5,700.00 | 5,750.00 | 5,305.62 | 57,700 |
| 2022-12-13 | 5,725.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,305.62 | 57,400 |
| 2022-12-12 | 5,600.00 | 5,775.00 | 5,550.00 | 5,725.00 | 5,282.55 | 77,500 |
| 2022-12-09 | 5,675.00 | 5,725.00 | 5,600.00 | 5,625.00 | 5,190.28 | 29,500 |
| 2022-12-08 | 5,700.00 | 5,700.00 | 5,575.00 | 5,675.00 | 5,236.41 | 83,700 |
| 2022-12-07 | 5,750.00 | 5,775.00 | 5,600.00 | 5,650.00 | 5,213.35 | 127,900 |
| 2022-12-06 | 5,825.00 | 5,875.00 | 5,750.00 | 5,775.00 | 5,328.69 | 100,500 |
| 2022-12-05 | 6,025.00 | 6,025.00 | 5,825.00 | 5,825.00 | 5,374.82 | 131,500 |
| 2022-12-02 | 5,975.00 | 6,025.00 | 5,900.00 | 6,025.00 | 5,559.37 | 66,400 |
| 2022-12-01 | 6,050.00 | 6,075.00 | 5,900.00 | 5,975.00 | 5,513.23 | 281,900 |
| 2022-11-30 | 6,100.00 | 6,125.00 | 5,975.00 | 5,975.00 | 5,513.23 | 172,800 |
| 2022-11-29 | 6,250.00 | 6,350.00 | 5,975.00 | 6,100.00 | 5,628.57 | 203,600 |
| 2022-11-28 | 5,775.00 | 6,500.00 | 5,775.00 | 6,250.00 | 5,766.98 | 574,200 |
| 2022-11-25 | 5,850.00 | 5,850.00 | 5,750.00 | 5,775.00 | 5,328.69 | 31,400 |
| 2022-11-24 | 5,800.00 | 5,875.00 | 5,725.00 | 5,850.00 | 5,397.89 | 86,900 |
| 2022-11-23 | 5,825.00 | 5,900.00 | 5,775.00 | 5,825.00 | 5,374.82 | 34,100 |
| 2022-11-22 | 5,800.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,351.75 | 55,800 |
| 2022-11-21 | 5,700.00 | 5,800.00 | 5,675.00 | 5,800.00 | 5,351.75 | 74,400 |
| 2022-11-18 | 5,850.00 | 5,850.00 | 5,650.00 | 5,675.00 | 5,236.41 | 86,500 |
| 2022-11-17 | 5,675.00 | 6,000.00 | 5,575.00 | 5,850.00 | 5,397.89 | 79,300 |
| 2022-11-16 | 5,825.00 | 5,825.00 | 5,550.00 | 5,675.00 | 5,236.41 | 261,700 |
| 2022-11-15 | 5,900.00 | 6,000.00 | 5,750.00 | 5,825.00 | 5,374.82 | 125,400 |
| 2022-11-14 | 5,975.00 | 5,975.00 | 5,875.00 | 5,900.00 | 5,444.03 | 53,500 |
| 2022-11-11 | 5,950.00 | 6,000.00 | 5,925.00 | 5,975.00 | 5,513.23 | 62,200 |
| 2022-11-10 | 6,050.00 | 6,050.00 | 5,875.00 | 5,925.00 | 5,467.09 | 145,300 |
| 2022-11-09 | 6,000.00 | 6,075.00 | 5,950.00 | 6,000.00 | 5,536.30 | 215,800 |
| 2022-11-08 | 5,950.00 | 6,025.00 | 5,950.00 | 6,000.00 | 5,536.30 | 80,100 |
| 2022-11-07 | 5,900.00 | 6,000.00 | 5,900.00 | 5,975.00 | 5,513.23 | 57,500 |
| 2022-11-04 | 5,975.00 | 6,025.00 | 5,875.00 | 5,900.00 | 5,444.03 | 140,000 |
| 2022-11-03 | 5,850.00 | 6,125.00 | 5,825.00 | 5,975.00 | 5,513.23 | 284,600 |
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.