Asahimas Flat Glass Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5,925.00 | 5,925.00 | 5,800.00 | 5,825.00 | 5,374.82 | 95,600 |
| 2022-11-01 | 5,950.00 | 5,950.00 | 5,675.00 | 5,900.00 | 5,444.03 | 637,500 |
| 2022-10-31 | 6,000.00 | 6,200.00 | 5,825.00 | 5,825.00 | 5,374.82 | 1,049,200 |
| 2022-10-28 | 5,325.00 | 5,875.00 | 5,325.00 | 5,875.00 | 5,420.96 | 1,551,900 |
| 2022-10-27 | 4,900.00 | 5,575.00 | 4,900.00 | 5,325.00 | 4,913.46 | 445,400 |
| 2022-10-26 | 4,760.00 | 4,950.00 | 4,750.00 | 4,890.00 | 4,512.08 | 570,700 |
| 2022-10-25 | 4,740.00 | 4,770.00 | 4,720.00 | 4,750.00 | 4,382.90 | 65,800 |
| 2022-10-24 | 4,710.00 | 4,800.00 | 4,700.00 | 4,740.00 | 4,373.67 | 121,500 |
| 2022-10-21 | 4,760.00 | 4,790.00 | 4,630.00 | 4,710.00 | 4,345.99 | 188,300 |
| 2022-10-20 | 4,780.00 | 4,800.00 | 4,750.00 | 4,760.00 | 4,392.13 | 65,900 |
| 2022-10-19 | 4,750.00 | 4,800.00 | 4,720.00 | 4,780.00 | 4,410.58 | 46,700 |
| 2022-10-18 | 4,710.00 | 4,800.00 | 4,710.00 | 4,750.00 | 4,382.90 | 62,700 |
| 2022-10-17 | 4,880.00 | 4,880.00 | 4,630.00 | 4,710.00 | 4,345.99 | 125,500 |
| 2022-10-14 | 4,900.00 | 4,900.00 | 4,840.00 | 4,880.00 | 4,502.86 | 131,100 |
| 2022-10-13 | 4,870.00 | 4,880.00 | 4,850.00 | 4,880.00 | 4,502.86 | 80,900 |
| 2022-10-12 | 4,930.00 | 4,930.00 | 4,850.00 | 4,870.00 | 4,493.63 | 137,800 |
| 2022-10-11 | 4,990.00 | 5,000.00 | 4,920.00 | 4,930.00 | 4,548.99 | 39,900 |
| 2022-10-10 | 5,025.00 | 5,050.00 | 4,960.00 | 4,990.00 | 4,604.35 | 204,100 |
| 2022-10-07 | 5,150.00 | 5,150.00 | 4,990.00 | 5,025.00 | 4,636.65 | 80,800 |
| 2022-10-06 | 5,050.00 | 5,100.00 | 4,980.00 | 5,075.00 | 4,682.78 | 156,700 |
| 2022-10-05 | 5,000.00 | 5,125.00 | 4,990.00 | 5,050.00 | 4,659.72 | 97,000 |
| 2022-10-04 | 5,050.00 | 5,200.00 | 4,990.00 | 5,025.00 | 4,636.65 | 123,700 |
| 2022-10-03 | 4,990.00 | 5,025.00 | 4,950.00 | 5,025.00 | 4,636.65 | 56,600 |
| 2022-09-30 | 5,050.00 | 5,050.00 | 4,810.00 | 4,900.00 | 4,521.31 | 419,500 |
| 2022-09-29 | 5,200.00 | 5,250.00 | 5,025.00 | 5,025.00 | 4,636.65 | 241,600 |
| 2022-09-28 | 5,475.00 | 5,475.00 | 5,175.00 | 5,175.00 | 4,775.06 | 183,300 |
| 2022-09-27 | 5,425.00 | 5,525.00 | 5,275.00 | 5,425.00 | 5,005.74 | 170,000 |
| 2022-09-26 | 5,575.00 | 5,575.00 | 5,350.00 | 5,425.00 | 5,005.74 | 153,600 |
| 2022-09-23 | 5,650.00 | 5,725.00 | 5,525.00 | 5,575.00 | 5,144.14 | 135,000 |
| 2022-09-22 | 5,350.00 | 5,750.00 | 5,275.00 | 5,625.00 | 5,190.28 | 259,500 |
| 2022-09-21 | 5,500.00 | 5,500.00 | 5,325.00 | 5,350.00 | 4,936.53 | 237,800 |
| 2022-09-20 | 5,525.00 | 5,625.00 | 5,425.00 | 5,500.00 | 5,074.94 | 173,800 |
| 2022-09-19 | 5,625.00 | 5,675.00 | 5,475.00 | 5,525.00 | 5,098.01 | 273,400 |
| 2022-09-16 | 5,700.00 | 5,700.00 | 5,550.00 | 5,625.00 | 5,190.28 | 421,600 |
| 2022-09-15 | 5,750.00 | 5,775.00 | 5,650.00 | 5,700.00 | 5,259.48 | 283,000 |
| 2022-09-14 | 5,700.00 | 5,775.00 | 5,650.00 | 5,750.00 | 5,305.62 | 250,200 |
| 2022-09-13 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 5,259.48 | 166,400 |
| 2022-09-12 | 5,750.00 | 5,800.00 | 5,625.00 | 5,700.00 | 5,259.48 | 368,800 |
| 2022-09-09 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 5,305.62 | 255,700 |
| 2022-09-08 | 5,800.00 | 5,850.00 | 5,675.00 | 5,750.00 | 5,305.62 | 199,800 |
| 2022-09-07 | 5,800.00 | 5,825.00 | 5,725.00 | 5,800.00 | 5,351.75 | 93,800 |
| 2022-09-06 | 5,800.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,374.82 | 89,000 |
| 2022-09-05 | 5,700.00 | 5,875.00 | 5,675.00 | 5,800.00 | 5,351.75 | 187,000 |
| 2022-09-02 | 5,875.00 | 5,900.00 | 5,750.00 | 5,775.00 | 5,328.69 | 55,900 |
| 2022-09-01 | 5,700.00 | 5,800.00 | 5,675.00 | 5,800.00 | 5,351.75 | 170,400 |
| 2022-08-31 | 5,775.00 | 5,775.00 | 5,700.00 | 5,700.00 | 5,259.48 | 50,800 |
| 2022-08-30 | 5,750.00 | 5,775.00 | 5,675.00 | 5,775.00 | 5,328.69 | 157,000 |
| 2022-08-29 | 5,700.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,259.48 | 104,300 |
| 2022-08-26 | 5,725.00 | 5,775.00 | 5,700.00 | 5,725.00 | 5,282.55 | 163,300 |
| 2022-08-25 | 5,800.00 | 5,900.00 | 5,650.00 | 5,700.00 | 5,259.48 | 335,200 |
| 2022-08-24 | 5,800.00 | 5,975.00 | 5,750.00 | 5,800.00 | 5,351.75 | 223,000 |
| 2022-08-23 | 5,800.00 | 5,875.00 | 5,650.00 | 5,750.00 | 5,305.62 | 664,600 |
| 2022-08-22 | 6,000.00 | 6,000.00 | 5,825.00 | 5,900.00 | 5,444.03 | 266,700 |
| 2022-08-19 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,536.30 | 42,400 |
| 2022-08-18 | 6,050.00 | 6,075.00 | 5,900.00 | 6,050.00 | 5,582.43 | 69,600 |
| 2022-08-16 | 6,000.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,536.30 | 137,100 |
| 2022-08-15 | 5,975.00 | 6,000.00 | 5,925.00 | 6,000.00 | 5,536.30 | 108,900 |
| 2022-08-12 | 6,000.00 | 6,000.00 | 5,800.00 | 5,975.00 | 5,513.23 | 321,000 |
| 2022-08-11 | 6,050.00 | 6,050.00 | 5,975.00 | 6,000.00 | 5,536.30 | 387,600 |
| 2022-08-10 | 5,975.00 | 6,050.00 | 5,850.00 | 6,050.00 | 5,582.43 | 146,900 |
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.