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
2025-11-053,600.003,650.003,580.003,600.003,506.196,200
2025-11-043,640.003,640.003,510.003,600.003,506.1935,500
2025-11-033,570.003,670.003,560.003,650.003,554.8918,500
2025-10-313,630.003,630.003,510.003,570.003,476.975,500
2025-10-303,650.003,650.003,550.003,630.003,535.414,700
2025-10-293,640.003,700.003,570.003,650.003,554.892,300
2025-10-283,610.003,680.003,610.003,640.003,545.152,400
2025-10-273,630.003,650.003,520.003,650.003,554.8914,000
2025-10-243,590.003,700.003,580.003,630.003,535.4191,700
2025-10-233,520.003,590.003,510.003,590.003,496.4556,200
2025-10-223,550.003,550.003,380.003,520.003,428.2750,100
2025-10-213,320.003,550.003,300.003,550.003,457.4946,400
2025-10-203,380.003,400.003,380.003,390.003,301.6615,600
2025-10-173,420.003,420.003,370.003,380.003,291.923,300
2025-10-163,420.003,420.003,420.003,420.003,330.88300
2025-10-153,330.003,420.003,320.003,420.003,330.887,600
2025-10-143,340.003,460.003,320.003,420.003,330.8831,200
2025-10-133,450.003,480.003,360.003,450.003,360.1017,200
2025-10-103,400.003,450.003,320.003,450.003,360.1030,600
2025-10-093,400.003,490.003,320.003,490.003,399.067,700
2025-10-083,490.003,500.003,310.003,490.003,399.0612,200
2025-10-073,480.003,500.003,350.003,490.003,399.064,700
2025-10-063,520.003,520.003,250.003,500.003,408.7959,900
2025-10-033,630.003,630.003,410.003,500.003,408.7952,500
2025-10-023,380.003,470.003,380.003,470.003,379.5842,700
2025-10-013,400.003,400.003,300.003,380.003,291.9220,300
2025-09-303,370.003,390.003,370.003,380.003,291.921,700
2025-09-293,320.003,390.003,300.003,380.003,291.9225,700
2025-09-263,350.003,380.003,320.003,380.003,291.928,300
2025-09-253,400.003,400.003,320.003,350.003,262.7022,300
2025-09-243,360.003,400.003,320.003,400.003,311.404,600
2025-09-233,360.003,400.003,320.003,360.003,272.4410,500
2025-09-223,380.003,420.003,290.003,360.003,272.4417,800
2025-09-193,290.003,400.003,290.003,380.003,291.922,000
2025-09-183,380.003,400.003,270.003,350.003,262.7029,200
2025-09-173,330.003,400.003,290.003,380.003,291.929,800
2025-09-163,250.003,350.003,250.003,250.003,165.3114,400
2025-09-153,300.003,360.003,260.003,350.003,262.7017,000
2025-09-123,300.003,300.003,250.003,300.003,214.014,200
2025-09-113,320.003,330.003,220.003,300.003,214.015,400
2025-09-103,290.003,330.003,290.003,320.003,233.4918,900
2025-09-093,350.003,360.003,210.003,290.003,204.2717,500
2025-09-083,350.003,350.003,190.003,210.003,126.3522,900
2025-09-053,330.003,330.003,330.003,330.003,243.220
2025-09-043,330.003,330.003,300.003,330.003,243.227,500
2025-09-033,240.003,330.003,240.003,330.003,243.2250,100
2025-09-023,180.003,250.003,150.003,240.003,155.5728,700
2025-09-013,160.003,180.003,100.003,150.003,067.92125,900
2025-08-293,220.003,220.003,100.003,200.003,116.6180,500
2025-08-283,160.003,220.003,120.003,220.003,136.0947,400
2025-08-273,130.003,180.003,100.003,170.003,087.3948,900
2025-08-263,060.003,130.003,060.003,120.003,038.70111,100
2025-08-253,050.003,090.003,050.003,060.002,980.26135,400
2025-08-223,070.003,070.003,040.003,060.002,980.2685,700
2025-08-213,030.003,050.003,020.003,050.002,970.52131,000
2025-08-203,060.003,060.002,950.003,030.002,951.04637,200
2025-08-193,060.003,090.003,050.003,070.002,990.00144,900
2025-08-183,060.003,060.003,060.003,060.002,980.260
2025-08-153,090.003,100.003,040.003,060.002,980.2638,200
2025-08-143,060.003,090.003,040.003,060.002,980.2675,700
← NewerPage 5 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.