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
2025-08-133,100.003,100.003,040.003,060.002,980.26224,700
2025-08-123,060.003,110.003,050.003,100.003,019.2245,500
2025-08-113,150.003,150.003,000.003,050.002,970.5272,900
2025-08-083,120.003,120.003,050.003,090.003,009.4890,700
2025-08-073,110.003,210.003,110.003,120.003,038.70115,000
2025-08-063,180.003,180.003,100.003,110.003,028.9624,600
2025-08-053,190.003,190.003,100.003,110.003,028.9662,600
2025-08-043,280.003,280.003,010.003,110.003,028.96182,300
2025-08-013,420.003,420.003,140.003,230.003,145.83292,800
2025-07-313,450.003,500.003,400.003,430.003,340.6285,800
2025-07-303,490.003,520.003,470.003,480.003,389.3225,100
2025-07-293,500.003,530.003,480.003,480.003,389.3287,800
2025-07-283,500.003,550.003,500.003,530.003,438.017,100
2025-07-253,510.003,510.003,490.003,500.003,408.795,900
2025-07-243,530.003,540.003,500.003,510.003,418.537,200
2025-07-233,500.003,510.003,500.003,500.003,408.79192,300
2025-07-223,500.003,530.003,500.003,510.003,418.5337,700
2025-07-213,500.003,580.003,500.003,500.003,408.7935,700
2025-07-183,560.003,560.003,500.003,500.003,408.7932,500
2025-07-173,510.003,520.003,500.003,510.003,418.53144,700
2025-07-163,510.003,510.003,500.003,500.003,408.79100,800
2025-07-153,540.003,550.003,500.003,500.003,408.79117,200
2025-07-143,530.003,530.003,460.003,500.003,408.7940,200
2025-07-113,560.003,560.003,530.003,530.003,438.01161,300
2025-07-103,540.003,540.003,500.003,510.003,418.5323,500
2025-07-093,540.003,540.003,520.003,520.003,428.2762,200
2025-07-083,540.003,560.003,520.003,560.003,467.2315,600
2025-07-073,540.003,540.003,490.003,540.003,447.7511,600
2025-07-043,610.003,610.003,520.003,520.003,428.2739,500
2025-07-033,490.003,510.003,460.003,510.003,418.5339,800
2025-07-023,530.003,530.003,500.003,500.003,408.7962,000
2025-07-014,100.004,100.003,540.003,600.003,428.2765,400
2025-06-303,620.003,620.003,610.003,610.003,437.8064,700
2025-06-263,610.003,720.003,610.003,620.003,447.3243,300
2025-06-253,690.003,690.003,620.003,620.003,447.3215,100
2025-06-243,650.003,700.003,600.003,620.003,447.3247,800
2025-06-233,770.003,770.003,600.003,650.003,475.8940,300
2025-06-203,850.003,850.003,740.003,770.003,590.1629,700
2025-06-193,870.003,900.003,830.003,850.003,666.3521,500
2025-06-184,010.004,010.003,850.003,870.003,685.3961,700
2025-06-173,600.004,070.003,600.004,010.003,818.7224,300
2025-06-164,150.004,150.004,010.004,140.003,942.5121,800
2025-06-134,100.004,150.004,010.004,150.003,952.044,400
2025-06-124,030.004,150.004,020.004,020.003,828.2412,700
2025-06-114,040.004,040.003,890.004,030.003,837.762,500
2025-06-104,140.004,140.004,140.004,140.003,942.51100
2025-06-054,050.004,100.004,050.004,100.003,904.42400
2025-06-044,200.004,200.004,050.004,050.003,856.813,100
2025-06-034,100.004,100.004,100.004,100.003,904.42200
2025-06-024,010.004,100.004,000.004,100.003,904.423,100
2025-05-284,000.004,040.003,910.004,010.003,818.722,800
2025-05-274,100.004,100.004,000.004,000.003,809.191,500
2025-05-264,100.004,100.004,070.004,070.003,875.8515,500
2025-05-234,160.004,190.004,160.004,170.003,971.088,900
2025-05-223,940.004,200.003,870.004,160.003,961.5642,800
2025-05-213,750.003,950.003,750.003,850.003,666.3524,000
2025-05-203,760.003,800.003,760.003,760.003,580.6428,600
2025-05-193,680.003,760.003,680.003,760.003,580.647,100
2025-05-163,690.003,690.003,600.003,680.003,504.4622,500
2025-05-153,610.003,700.003,570.003,700.003,523.5015,200
← NewerPage 6 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.