Asahimas Flat Glass Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 5,975.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,536.30 | 228,500 |
| 2022-08-08 | 6,075.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,513.23 | 272,000 |
| 2022-08-05 | 6,025.00 | 6,100.00 | 6,000.00 | 6,075.00 | 5,605.50 | 212,700 |
| 2022-08-04 | 6,025.00 | 6,150.00 | 5,975.00 | 6,025.00 | 5,559.37 | 178,100 |
| 2022-08-03 | 5,850.00 | 6,075.00 | 5,800.00 | 6,050.00 | 5,582.43 | 297,200 |
| 2022-08-02 | 5,825.00 | 5,900.00 | 5,750.00 | 5,825.00 | 5,374.82 | 284,900 |
| 2022-08-01 | 5,800.00 | 5,900.00 | 5,625.00 | 5,825.00 | 5,374.82 | 1,038,000 |
| 2022-07-29 | 6,375.00 | 6,400.00 | 5,925.00 | 5,925.00 | 5,467.09 | 1,305,800 |
| 2022-07-28 | 6,325.00 | 6,450.00 | 6,250.00 | 6,350.00 | 5,859.25 | 287,500 |
| 2022-07-27 | 6,350.00 | 6,350.00 | 6,150.00 | 6,325.00 | 5,836.18 | 156,900 |
| 2022-07-26 | 6,350.00 | 6,400.00 | 6,250.00 | 6,250.00 | 5,766.98 | 72,500 |
| 2022-07-25 | 6,250.00 | 6,400.00 | 6,075.00 | 6,350.00 | 5,859.25 | 266,100 |
| 2022-07-22 | 6,400.00 | 6,400.00 | 6,150.00 | 6,250.00 | 5,766.98 | 225,500 |
| 2022-07-21 | 6,250.00 | 6,350.00 | 6,200.00 | 6,300.00 | 5,813.11 | 144,000 |
| 2022-07-20 | 6,125.00 | 6,300.00 | 6,125.00 | 6,225.00 | 5,743.91 | 139,800 |
| 2022-07-19 | 6,150.00 | 6,200.00 | 6,075.00 | 6,125.00 | 5,651.64 | 122,600 |
| 2022-07-18 | 6,125.00 | 6,175.00 | 6,025.00 | 6,150.00 | 5,674.70 | 161,200 |
| 2022-07-15 | 6,050.00 | 6,200.00 | 6,000.00 | 6,075.00 | 5,605.50 | 160,900 |
| 2022-07-14 | 6,225.00 | 6,225.00 | 6,000.00 | 6,050.00 | 5,582.43 | 293,700 |
| 2022-07-13 | 6,475.00 | 6,525.00 | 6,200.00 | 6,250.00 | 5,766.98 | 153,400 |
| 2022-07-12 | 6,375.00 | 6,600.00 | 6,225.00 | 6,375.00 | 5,882.32 | 349,600 |
| 2022-07-11 | 6,200.00 | 6,675.00 | 6,100.00 | 6,375.00 | 5,882.32 | 636,000 |
| 2022-07-08 | 5,775.00 | 6,225.00 | 5,750.00 | 6,125.00 | 5,651.64 | 479,400 |
| 2022-07-07 | 5,625.00 | 5,700.00 | 5,575.00 | 5,675.00 | 5,236.41 | 660,200 |
| 2022-07-06 | 5,600.00 | 5,700.00 | 5,525.00 | 5,625.00 | 5,190.28 | 209,600 |
| 2022-07-05 | 5,800.00 | 5,875.00 | 5,575.00 | 5,600.00 | 5,167.21 | 1,147,900 |
| 2022-07-04 | 5,800.00 | 5,825.00 | 5,475.00 | 5,625.00 | 5,190.28 | 2,277,000 |
| 2022-07-01 | 6,000.00 | 6,050.00 | 5,800.00 | 5,825.00 | 5,374.82 | 1,062,400 |
| 2022-06-30 | 6,125.00 | 6,200.00 | 5,875.00 | 5,925.00 | 5,467.09 | 655,700 |
| 2022-06-29 | 6,125.00 | 6,300.00 | 6,075.00 | 6,125.00 | 5,651.64 | 381,400 |
| 2022-06-28 | 6,375.00 | 6,425.00 | 6,050.00 | 6,125.00 | 5,651.64 | 1,152,200 |
| 2022-06-27 | 6,625.00 | 6,625.00 | 6,250.00 | 6,375.00 | 5,882.32 | 657,500 |
| 2022-06-24 | 6,450.00 | 6,625.00 | 6,375.00 | 6,600.00 | 6,016.11 | 1,195,400 |
| 2022-06-23 | 6,850.00 | 6,925.00 | 6,400.00 | 6,450.00 | 5,879.38 | 905,700 |
| 2022-06-22 | 6,825.00 | 7,025.00 | 6,800.00 | 6,875.00 | 6,266.78 | 349,600 |
| 2022-06-21 | 6,950.00 | 6,975.00 | 6,725.00 | 6,825.00 | 6,221.20 | 240,300 |
| 2022-06-20 | 7,100.00 | 7,125.00 | 6,700.00 | 6,900.00 | 6,289.57 | 612,400 |
| 2022-06-17 | 7,125.00 | 7,350.00 | 7,000.00 | 7,150.00 | 6,517.45 | 374,500 |
| 2022-06-16 | 7,225.00 | 7,625.00 | 7,200.00 | 7,300.00 | 6,654.18 | 635,000 |
| 2022-06-15 | 7,650.00 | 7,675.00 | 7,225.00 | 7,225.00 | 6,585.82 | 369,600 |
| 2022-06-14 | 7,600.00 | 7,750.00 | 7,450.00 | 7,600.00 | 6,927.64 | 304,100 |
| 2022-06-13 | 7,475.00 | 7,750.00 | 7,125.00 | 7,600.00 | 6,927.64 | 329,300 |
| 2022-06-10 | 7,925.00 | 7,925.00 | 7,375.00 | 7,550.00 | 6,882.06 | 371,400 |
| 2022-06-09 | 8,000.00 | 8,200.00 | 7,900.00 | 7,925.00 | 7,223.89 | 202,100 |
| 2022-06-08 | 8,275.00 | 8,300.00 | 7,975.00 | 8,000.00 | 7,292.25 | 257,500 |
| 2022-06-07 | 8,375.00 | 8,450.00 | 8,100.00 | 8,300.00 | 7,565.71 | 217,500 |
| 2022-06-06 | 8,100.00 | 8,475.00 | 8,000.00 | 8,300.00 | 7,565.71 | 400,800 |
| 2022-06-03 | 7,850.00 | 8,200.00 | 7,850.00 | 8,025.00 | 7,315.04 | 545,700 |
| 2022-06-02 | 7,225.00 | 7,850.00 | 7,225.00 | 7,775.00 | 7,087.16 | 468,700 |
| 2022-05-31 | 6,900.00 | 7,350.00 | 6,875.00 | 7,225.00 | 6,585.82 | 548,400 |
| 2022-05-30 | 7,000.00 | 7,000.00 | 6,875.00 | 6,900.00 | 6,289.57 | 256,200 |
| 2022-05-27 | 6,875.00 | 6,900.00 | 6,825.00 | 6,900.00 | 6,289.57 | 358,700 |
| 2022-05-25 | 6,900.00 | 6,900.00 | 6,850.00 | 6,875.00 | 6,266.78 | 423,500 |
| 2022-05-24 | 6,900.00 | 6,950.00 | 6,825.00 | 6,850.00 | 6,243.99 | 197,900 |
| 2022-05-23 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,289.57 | 174,100 |
| 2022-05-20 | 6,900.00 | 7,000.00 | 6,825.00 | 6,825.00 | 6,221.20 | 446,900 |
| 2022-05-19 | 6,950.00 | 7,125.00 | 6,800.00 | 6,900.00 | 6,289.57 | 214,400 |
| 2022-05-18 | 6,925.00 | 7,100.00 | 6,925.00 | 7,000.00 | 6,380.72 | 111,000 |
| 2022-05-17 | 7,000.00 | 7,150.00 | 6,700.00 | 6,925.00 | 6,312.36 | 202,200 |
| 2022-05-13 | 7,150.00 | 7,400.00 | 7,000.00 | 7,000.00 | 6,380.72 | 134,200 |
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.