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
2022-02-044,390.004,390.004,220.004,240.003,864.8991,300
2022-02-034,400.004,400.004,200.004,360.003,974.28139,100
2022-02-024,300.004,300.004,210.004,290.003,910.4715,800
2022-01-314,400.004,400.004,210.004,300.003,919.5949,300
2022-01-284,300.004,350.004,200.004,300.003,919.59131,000
2022-01-274,200.004,300.004,200.004,300.003,919.597,400
2022-01-264,310.004,310.004,230.004,300.003,919.5917,400
2022-01-254,360.004,370.004,300.004,370.003,983.39385,900
2022-01-244,350.004,410.004,350.004,400.004,010.749,300
2022-01-214,370.004,420.004,350.004,350.003,965.1612,000
2022-01-204,370.004,370.004,310.004,370.003,983.3920,900
2022-01-194,310.004,490.004,300.004,370.003,983.39556,600
2022-01-184,420.004,490.004,350.004,380.003,992.51679,100
2022-01-174,590.004,590.004,380.004,400.004,010.7469,700
2022-01-144,390.004,650.004,390.004,470.004,074.55788,000
2022-01-134,450.004,450.004,360.004,400.004,010.7428,500
2022-01-124,470.004,500.004,370.004,410.004,019.86320,000
2022-01-114,520.004,590.004,470.004,470.004,074.55523,200
2022-01-104,650.004,650.004,450.004,520.004,120.1266,700
2022-01-074,470.004,690.004,470.004,640.004,229.5152,700
2022-01-064,400.004,490.004,400.004,490.004,092.7875,500
2022-01-054,450.004,540.004,420.004,430.004,038.0970,100
2022-01-044,440.004,450.004,420.004,450.004,056.32313,600
2022-01-034,440.004,490.004,380.004,390.004,001.6254,700
2021-12-304,440.004,450.004,380.004,440.004,047.2099,600
2021-12-294,450.004,450.004,370.004,440.004,047.207,900
2021-12-284,370.004,700.004,370.004,400.004,010.74739,800
2021-12-274,400.004,500.004,350.004,400.004,010.74180,000
2021-12-244,500.004,560.004,400.004,400.004,010.74170,500
2021-12-234,440.004,450.004,310.004,410.004,019.8634,100
2021-12-224,400.004,550.004,400.004,460.004,065.43202,000
2021-12-214,420.004,950.004,350.004,360.003,974.28319,000
2021-12-204,530.004,600.004,350.004,360.003,974.28105,100
2021-12-174,480.004,560.004,330.004,390.004,001.6229,200
2021-12-164,460.004,460.004,300.004,390.004,001.6270,500
2021-12-154,430.004,490.004,300.004,370.003,983.3988,500
2021-12-144,420.004,420.004,210.004,360.003,974.2849,600
2021-12-134,580.004,580.004,300.004,330.003,946.9373,300
2021-12-104,660.004,660.004,480.004,480.004,083.6613,000
2021-12-094,460.004,640.004,360.004,580.004,174.826,700
2021-12-084,670.004,670.004,560.004,560.004,156.581,500
2021-12-074,630.004,750.004,450.004,570.004,165.7011,300
2021-12-064,600.004,600.004,460.004,550.004,147.472,900
2021-12-034,600.004,600.004,400.004,570.004,165.7021,200
2021-12-024,650.004,650.004,530.004,630.004,220.3922,100
2021-12-014,630.004,630.004,570.004,610.004,202.169,700
2021-11-304,600.004,700.004,550.004,550.004,147.47121,100
2021-11-294,680.004,700.004,540.004,650.004,238.62105,600
2021-11-264,780.004,780.004,650.004,700.004,284.2059,600
2021-11-254,800.004,800.004,730.004,760.004,338.8984,900
2021-11-244,740.004,880.004,650.004,800.004,375.35126,400
2021-11-234,780.004,780.004,700.004,740.004,320.6618,600
2021-11-224,710.004,800.004,710.004,780.004,357.1213,100
2021-11-194,800.004,800.004,710.004,710.004,293.3185,500
2021-11-184,800.004,850.004,780.004,800.004,375.3549,600
2021-11-174,910.004,910.004,750.004,900.004,466.5189,300
2021-11-164,770.005,000.004,510.004,910.004,475.62155,000
2021-11-154,840.004,840.004,720.004,740.004,320.6676,800
2021-11-124,770.004,770.004,700.004,750.004,329.7896,000
2021-11-114,790.004,840.004,760.004,770.004,348.01154,200
← NewerPage 20 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.