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
2022-05-127,375.007,375.007,050.007,150.006,517.45105,900
2022-05-117,200.007,400.007,150.007,200.006,563.03140,300
2022-05-107,225.007,350.006,800.007,150.006,517.45183,700
2022-05-096,800.007,250.006,600.007,225.006,585.82461,700
2022-04-286,000.006,850.006,000.006,600.006,016.11470,100
2022-04-275,900.006,475.005,800.006,000.005,469.1948,100
2022-04-266,025.006,025.005,950.005,950.005,423.6193,200
2022-04-256,150.006,150.006,000.006,025.005,491.9845,500
2022-04-226,000.006,150.005,800.006,150.005,605.92253,100
2022-04-216,400.006,400.005,975.005,975.005,446.40103,000
2022-04-206,000.007,050.005,975.006,200.005,651.50124,700
2022-04-196,100.006,100.006,000.006,000.005,469.19129,400
2022-04-186,025.006,150.006,025.006,100.005,560.34104,600
2022-04-146,050.006,075.006,025.006,025.005,491.9811,500
2022-04-136,175.006,175.006,000.006,050.005,514.7773,800
2022-04-126,000.006,475.005,925.006,075.005,537.56111,900
2022-04-115,950.006,050.005,700.006,000.005,469.19192,700
2022-04-085,700.006,000.005,700.005,950.005,423.61224,000
2022-04-075,700.005,850.005,500.005,700.005,195.73135,800
2022-04-065,775.005,850.005,700.005,700.005,195.7392,900
2022-04-055,900.005,950.005,775.005,775.005,264.1083,100
2022-04-045,600.005,875.005,550.005,775.005,264.1063,300
2022-04-015,675.005,750.005,575.005,650.005,150.15144,500
2022-03-315,400.005,675.005,400.005,675.005,172.94305,500
2022-03-305,350.005,500.005,350.005,400.004,922.27183,000
2022-03-295,275.005,350.005,150.005,275.004,808.33503,700
2022-03-285,075.005,300.005,075.005,250.004,785.54235,800
2022-03-255,025.005,150.004,980.005,050.004,603.24229,100
2022-03-245,000.005,050.005,000.005,025.004,580.4585,100
2022-03-235,025.005,025.005,000.005,000.004,557.6680,200
2022-03-224,980.005,050.004,980.005,025.004,580.45160,200
2022-03-214,970.005,025.004,960.004,970.004,530.3140,500
2022-03-184,980.005,000.004,850.004,980.004,539.4321,100
2022-03-174,950.004,990.004,950.004,980.004,539.4323,300
2022-03-165,025.005,025.004,970.004,980.004,539.4382,300
2022-03-155,025.005,075.004,900.004,930.004,493.85130,000
2022-03-145,075.005,100.005,000.005,000.004,557.66106,500
2022-03-115,025.005,075.005,025.005,075.004,626.0227,800
2022-03-105,000.005,175.005,000.005,000.004,557.6650,800
2022-03-094,980.005,025.004,960.004,960.004,521.20194,800
2022-03-085,025.005,075.004,930.004,960.004,521.20267,800
2022-03-075,150.005,200.005,000.005,025.004,580.45109,000
2022-03-045,000.005,250.004,980.005,150.004,694.3978,900
2022-03-025,100.005,200.004,980.005,000.004,557.6699,000
2022-03-014,910.005,275.004,910.005,125.004,671.60274,200
2022-02-254,900.004,960.004,870.004,900.004,466.5187,100
2022-02-245,000.005,050.004,870.004,940.004,502.97244,600
2022-02-234,970.005,000.004,920.005,000.004,557.6624,800
2022-02-224,930.004,970.004,870.004,970.004,530.3144,700
2022-02-214,890.004,930.004,850.004,930.004,493.8586,500
2022-02-184,900.005,075.004,820.004,890.004,457.3982,000
2022-02-175,150.005,250.004,800.004,900.004,466.51285,500
2022-02-165,075.005,250.005,075.005,150.004,694.39165,300
2022-02-154,710.005,075.004,710.005,050.004,603.24698,700
2022-02-144,400.004,730.004,400.004,680.004,265.97355,900
2022-02-114,400.004,480.004,300.004,390.004,001.621,028,700
2022-02-104,400.004,480.004,330.004,400.004,010.74146,400
2022-02-094,370.004,400.004,300.004,300.003,919.59720,800
2022-02-084,350.004,370.004,260.004,300.003,919.59121,200
2022-02-074,250.004,350.004,250.004,310.003,928.7074,300
← NewerPage 19 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.