Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMFG.JK stock page

Asahimas Flat Glass Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-243,100.003,250.003,100.003,240.003,240.0098,400
2026-07-233,110.003,190.003,090.003,190.003,190.003,500
2026-07-223,080.003,090.003,080.003,090.003,090.001,200
2026-07-213,100.003,100.003,050.003,050.003,050.00900
2026-07-203,100.003,100.003,100.003,100.003,100.0013,900
2026-07-173,100.003,100.003,100.003,100.003,100.001,600
2026-07-163,060.003,060.003,060.003,060.003,060.002,900
2026-07-153,090.003,090.003,060.003,060.003,060.00600
2026-07-143,030.003,090.003,030.003,090.003,090.0010,000
2026-07-133,030.003,030.002,990.002,990.002,990.006,400
2026-07-103,110.003,110.003,070.003,070.003,070.00700
2026-07-093,150.003,150.003,000.003,010.003,010.004,500
2026-07-083,160.003,160.003,140.003,160.003,160.00800
2026-07-073,070.003,080.003,020.003,060.003,060.003,400
2026-07-063,030.003,160.003,030.003,070.002,990.006,300
2026-07-033,030.003,050.002,940.003,030.002,951.043,300
2026-07-023,070.003,070.002,940.003,050.002,970.523,100
2026-07-013,090.003,090.003,050.003,070.002,990.001,200
2026-06-303,050.003,050.002,950.002,990.002,912.083,900
2026-06-292,940.003,150.002,940.003,050.002,970.521,000
2026-06-262,930.003,030.002,930.002,940.002,863.391,900
2026-06-253,080.003,180.003,080.003,080.002,999.741,200
2026-06-242,980.002,980.002,970.002,970.002,892.613,600
2026-06-233,020.003,020.002,990.002,990.002,912.082,700
2026-06-222,980.003,020.002,980.003,020.002,941.306,100
2026-06-192,980.002,990.002,980.002,990.002,912.083,800
2026-06-183,040.003,040.003,040.003,040.002,960.78100
2026-06-173,020.003,050.002,980.003,050.002,970.5223,000
2026-06-163,020.003,020.003,020.003,020.002,941.300
2026-06-153,150.003,150.003,000.003,020.002,941.3032,700
2026-06-122,840.003,200.002,820.003,190.003,106.8718,600
2026-06-112,840.002,840.002,830.002,840.002,765.9919,600
2026-06-102,820.002,840.002,820.002,840.002,765.993,100
2026-06-092,600.002,850.002,590.002,820.002,746.5113,800
2026-06-082,800.002,800.002,700.002,800.002,727.047,200
2026-06-052,990.002,990.002,800.002,900.002,824.4310,400
2026-06-043,080.003,080.002,980.002,990.002,912.08104,300
2026-06-033,080.003,130.003,080.003,080.002,999.741,800
2026-06-023,200.003,200.003,080.003,080.002,999.743,800
2026-06-013,130.003,130.003,130.003,130.003,048.440
2026-05-293,030.003,130.003,030.003,130.003,048.441,000
2026-05-283,130.003,130.003,130.003,130.003,048.440
2026-05-273,130.003,130.003,130.003,130.003,048.440
2026-05-263,130.003,130.003,050.003,130.003,048.443,100
2026-05-253,090.003,140.003,030.003,130.003,048.442,800
2026-05-223,130.003,130.003,030.003,130.003,048.445,900
2026-05-213,290.003,750.003,050.003,130.003,048.4419,300
2026-05-203,080.003,130.003,080.003,130.003,048.4421,200
2026-05-193,200.003,200.003,100.003,180.003,097.13100,800
2026-05-183,150.003,250.003,120.003,240.003,155.572,700
2026-05-153,250.003,250.003,250.003,250.003,165.310
2026-05-143,250.003,250.003,250.003,250.003,165.310
2026-05-133,200.003,250.003,120.003,250.003,165.31400
2026-05-123,260.003,260.003,200.003,260.003,175.05900
2026-05-113,280.003,400.003,150.003,260.003,175.0554,000
2026-05-083,200.003,280.003,190.003,280.003,194.536,500
2026-05-073,210.003,210.003,120.003,200.003,116.614,300
2026-05-063,210.003,210.003,120.003,120.003,038.706,900
2026-05-053,210.003,210.003,090.003,210.003,126.357,500
2026-05-043,270.003,270.003,100.003,170.003,087.3920,300
← NewerPage 2 of 21 · 1,217 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.