Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMFG.JK stock page

Asahimas Flat Glass Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-283,720.003,720.003,460.003,590.003,496.4545,300
2026-01-273,710.003,740.003,690.003,730.003,632.803,800
2026-01-263,690.003,790.003,680.003,710.003,613.32141,700
2026-01-233,640.003,700.003,600.003,690.003,593.846,600
2026-01-223,640.003,750.003,560.003,640.003,545.1554,900
2026-01-213,610.003,690.003,600.003,640.003,545.158,200
2026-01-203,680.003,730.003,400.003,610.003,515.9380,800
2026-01-193,640.003,730.003,640.003,680.003,584.10117,100
2026-01-163,730.003,730.003,730.003,730.003,632.800
2026-01-153,740.003,740.003,730.003,730.003,632.80600
2026-01-143,700.003,740.003,690.003,740.003,642.5469,000
2026-01-133,700.003,710.003,660.003,700.003,603.5820,600
2026-01-123,710.003,710.003,650.003,700.003,603.5826,000
2026-01-093,700.003,710.003,640.003,710.003,613.3217,700
2026-01-083,700.003,700.003,600.003,640.003,545.1589,300
2026-01-073,660.003,760.003,620.003,700.003,603.5863,500
2026-01-063,540.003,660.003,500.003,660.003,564.6387,700
2026-01-053,490.003,530.003,400.003,520.003,428.27112,100
2026-01-023,440.003,450.003,340.003,420.003,330.8810,100
2026-01-013,390.003,390.003,390.003,390.003,301.660
2025-12-313,390.003,390.003,390.003,390.003,301.660
2025-12-303,390.003,410.003,300.003,390.003,301.6612,400
2025-12-293,300.003,390.003,270.003,390.003,301.6645,900
2025-12-263,300.003,300.003,300.003,300.003,214.010
2025-12-253,300.003,300.003,300.003,300.003,214.010
2025-12-243,240.003,300.003,240.003,300.003,214.01140,300
2025-12-233,270.003,300.003,210.003,270.003,184.79766,300
2025-12-223,260.003,280.003,210.003,250.003,165.3187,300
2025-12-193,240.003,290.003,210.003,210.003,126.3527,400
2025-12-183,230.003,260.003,220.003,250.003,165.3175,800
2025-12-173,120.003,250.003,120.003,220.003,136.09101,600
2025-12-163,160.003,160.003,060.003,080.002,999.7487,200
2025-12-153,150.003,190.003,060.003,150.003,067.9238,300
2025-12-123,100.003,140.003,050.003,060.002,980.26113,800
2025-12-113,080.003,120.003,050.003,050.002,970.52137,200
2025-12-103,100.003,130.003,060.003,060.002,980.26125,500
2025-12-093,160.003,160.003,100.003,100.003,019.22190,500
2025-12-083,160.003,170.003,120.003,130.003,048.4450,700
2025-12-053,160.003,200.003,150.003,160.003,077.6540,200
2025-12-043,150.003,170.003,140.003,160.003,077.6563,700
2025-12-033,160.003,180.003,130.003,140.003,058.1857,600
2025-12-023,290.003,290.003,160.003,160.003,077.6531,300
2025-12-013,170.003,180.003,170.003,170.003,087.3914,700
2025-11-283,170.003,230.003,140.003,140.003,058.18139,700
2025-11-273,260.003,260.003,150.003,150.003,067.9286,500
2025-11-263,210.003,250.003,180.003,180.003,097.1375,800
2025-11-253,270.003,280.003,200.003,210.003,126.35272,700
2025-11-243,300.003,300.003,250.003,270.003,184.7942,700
2025-11-213,290.003,350.003,280.003,300.003,214.0158,200
2025-11-203,300.003,350.003,300.003,310.003,223.7568,100
2025-11-193,470.003,470.003,280.003,300.003,214.01211,700
2025-11-183,480.003,500.003,350.003,470.003,379.5820,900
2025-11-173,480.003,530.003,440.003,480.003,389.3215,700
2025-11-143,500.003,550.003,490.003,510.003,418.537,600
2025-11-133,530.003,550.003,480.003,550.003,457.4920,700
2025-11-123,540.003,540.003,460.003,530.003,438.015,300
2025-11-113,530.003,540.003,490.003,540.003,447.7514,400
2025-11-103,560.003,560.003,500.003,530.003,438.0129,700
2025-11-073,510.003,560.003,500.003,560.003,467.2317,800
2025-11-063,560.003,600.003,500.003,600.003,506.199,600
← NewerPage 4 of 5 · 253 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.