Pro 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
2026-05-013,170.003,170.003,170.003,170.003,087.390
2026-04-303,330.003,330.003,150.003,170.003,087.393,300
2026-04-293,240.003,290.003,240.003,290.003,204.271,000
2026-04-283,260.003,260.003,170.003,260.003,175.053,200
2026-04-273,260.003,270.003,260.003,260.003,175.052,400
2026-04-243,180.003,250.003,180.003,220.003,136.094,000
2026-04-233,290.003,290.003,180.003,180.003,097.131,700
2026-04-223,290.003,290.003,250.003,290.003,204.275,600
2026-04-213,310.003,310.003,270.003,290.003,204.272,800
2026-04-203,230.003,290.003,230.003,290.003,204.274,900
2026-04-173,210.003,230.003,190.003,230.003,145.835,200
2026-04-163,200.003,230.003,200.003,230.003,145.831,900
2026-04-153,230.003,260.003,100.003,200.003,116.6138,600
2026-04-143,260.003,260.003,240.003,240.003,155.57300
2026-04-133,270.003,270.003,200.003,270.003,184.7911,300
2026-04-103,200.003,290.003,120.003,270.003,184.792,500
2026-04-093,290.003,300.003,290.003,300.003,214.012,700
2026-04-083,240.003,310.003,170.003,310.003,223.756,700
2026-04-073,230.003,250.003,100.003,240.003,155.579,100
2026-04-063,200.003,240.003,200.003,240.003,155.573,100
2026-04-023,220.003,220.003,210.003,220.003,136.092,200
2026-04-013,220.003,220.003,120.003,220.003,136.092,300
2026-03-313,240.003,240.003,170.003,190.003,106.871,200
2026-03-303,210.003,240.003,070.003,240.003,155.575,500
2026-03-273,260.003,260.003,210.003,210.003,126.35500
2026-03-263,220.003,280.003,050.003,260.003,175.052,200
2026-03-253,250.003,270.003,220.003,260.003,175.0510,400
2026-03-173,330.003,460.003,050.003,290.003,204.2726,100
2026-03-163,220.003,430.003,130.003,340.003,252.969,900
2026-03-133,450.003,460.003,100.003,240.003,155.5753,100
2026-03-123,440.003,460.003,440.003,460.003,369.848,300
2026-03-113,200.003,500.003,160.003,490.003,399.0648,000
2026-03-103,150.003,290.003,150.003,150.003,067.9212,300
2026-03-093,320.003,320.003,150.003,250.003,165.31135,000
2026-03-063,380.003,380.003,330.003,360.003,272.443,100
2026-03-053,360.003,450.003,320.003,360.003,272.4428,900
2026-03-043,370.003,370.003,360.003,360.003,272.443,600
2026-03-033,440.003,490.003,400.003,400.003,311.407,900
2026-03-023,500.003,600.003,420.003,450.003,360.1016,500
2026-02-273,470.003,470.003,450.003,470.003,379.5845,700
2026-02-263,480.003,480.003,460.003,470.003,379.5836,000
2026-02-253,470.003,480.003,470.003,480.003,389.3210,800
2026-02-243,480.003,490.003,470.003,470.003,379.5845,000
2026-02-233,480.003,480.003,470.003,480.003,389.323,800
2026-02-203,450.003,490.003,450.003,480.003,389.324,200
2026-02-193,480.003,540.003,450.003,450.003,360.101,000
2026-02-183,510.003,510.003,490.003,490.003,399.06105,600
2026-02-133,510.003,510.003,470.003,510.003,418.537,500
2026-02-123,520.003,540.003,500.003,500.003,408.793,100
2026-02-113,500.003,500.003,500.003,500.003,408.796,500
2026-02-103,450.003,500.003,450.003,500.003,408.796,400
2026-02-093,490.003,510.003,490.003,500.003,408.799,400
2026-02-063,500.003,500.003,480.003,480.003,389.3216,800
2026-02-053,520.003,520.003,510.003,510.003,418.5352,600
2026-02-043,460.003,620.003,420.003,590.003,496.457,600
2026-02-033,550.003,590.003,420.003,540.003,447.7568,300
2026-02-023,620.003,620.003,330.003,590.003,496.45800
2026-01-303,580.003,630.003,580.003,620.003,525.677,400
2026-01-293,480.003,590.003,310.003,590.003,496.4525,500
2026-01-283,720.003,720.003,460.003,590.003,496.4545,300
← NewerPage 3 of 5 · 252 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.