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
2025-05-143,530.003,650.003,530.003,650.003,475.8915,100
2025-05-093,580.003,590.003,530.003,590.003,418.751,700
2025-05-083,600.003,600.003,510.003,590.003,418.756,400
2025-05-073,600.003,600.003,600.003,600.003,428.27100
2025-05-063,610.003,620.003,510.003,600.003,428.2726,600
2025-05-053,610.003,610.003,400.003,590.003,418.7535,100
2025-05-023,480.003,490.003,400.003,490.003,323.5222,600
2025-04-303,500.003,520.003,440.003,480.003,314.0047,300
2025-04-293,490.003,490.003,410.003,490.003,323.5216,500
2025-04-283,430.003,520.003,300.003,490.003,323.5216,200
2025-04-253,510.003,510.003,320.003,420.003,256.869,900
2025-04-243,470.003,470.003,340.003,440.003,275.917,700
2025-04-233,400.003,450.003,310.003,380.003,218.7716,000
2025-04-223,320.003,400.003,310.003,400.003,237.8116,800
2025-04-213,520.003,520.003,310.003,410.003,247.345,000
2025-04-173,360.003,560.003,360.003,520.003,352.093,400
2025-04-163,360.003,610.003,290.003,360.003,199.722,000
2025-04-153,450.003,450.003,260.003,360.003,199.726,900
2025-04-143,300.003,500.003,300.003,480.003,314.001,400
2025-04-113,160.003,250.003,120.003,250.003,094.9721,800
2025-04-103,220.003,270.003,150.003,250.003,094.9740,200
2025-04-093,280.003,390.003,000.003,160.003,009.2635,000
2025-04-083,400.003,400.003,300.003,300.003,142.587,300
2025-03-273,500.003,500.003,370.003,410.003,247.3411,500
2025-03-263,430.003,550.003,430.003,540.003,371.1411,600
2025-03-253,300.004,150.003,300.003,430.003,266.38126,900
2025-03-243,400.003,400.003,300.003,400.003,237.812,500
2025-03-213,330.003,400.003,260.003,400.003,237.8119,900
2025-03-203,370.003,380.003,300.003,330.003,171.1514,400
2025-03-193,360.003,360.003,230.003,350.003,190.2016,800
2025-03-183,360.003,370.003,250.003,350.003,190.2012,900
2025-03-173,350.003,360.003,300.003,360.003,199.724,900
2025-03-143,350.003,360.003,280.003,360.003,199.7215,900
2025-03-133,300.003,370.003,300.003,360.003,199.7235,800
2025-03-123,300.003,300.003,280.003,300.003,142.5862,700
2025-03-113,340.003,350.003,290.003,300.003,142.5868,200
2025-03-103,400.003,400.003,340.003,350.003,190.2015,800
2025-03-073,360.003,410.003,350.003,400.003,237.8122,400
2025-03-063,470.003,470.003,300.003,360.003,199.72302,300
2025-03-053,480.003,500.003,470.003,470.003,304.4730,300
2025-03-043,600.003,600.003,460.003,490.003,323.52177,100
2025-03-033,700.003,700.003,600.003,600.003,428.2745,500
2025-02-283,790.003,790.003,680.003,700.003,523.507,200
2025-02-273,790.003,790.003,790.003,790.003,609.211,200
2025-02-263,960.003,960.003,960.003,960.003,771.100
2025-02-253,970.004,000.003,900.003,960.003,771.1019,700
2025-02-243,800.003,990.003,800.003,970.003,780.6220,800
2025-02-213,800.003,800.003,790.003,800.003,618.73117,400
2025-02-203,900.003,900.003,800.003,850.003,666.3567,400
2025-02-193,930.003,930.003,890.003,900.003,713.9638,300
2025-02-183,950.004,000.003,910.003,930.003,742.5351,900
2025-02-174,000.004,100.003,910.003,980.003,790.1540,800
2025-02-144,000.004,000.003,930.004,000.003,809.1911,800
2025-02-134,020.004,020.003,910.004,000.003,809.1921,100
2025-02-124,030.004,040.004,000.004,040.003,847.2813,700
2025-02-114,170.004,170.003,900.004,090.003,894.9036,400
2025-02-104,250.004,280.004,090.004,170.003,971.087,100
2025-02-074,190.004,220.004,100.004,200.003,999.6515,000
2025-02-064,350.004,370.004,190.004,210.004,009.1865,000
2025-02-054,230.004,350.004,230.004,350.004,142.501,300
← NewerPage 7 of 21 · 1,218 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.