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
2025-02-044,370.004,370.004,370.004,370.004,161.540
2025-02-034,300.004,380.004,300.004,370.004,161.543,200
2025-01-314,350.004,390.004,310.004,390.004,180.594,400
2025-01-304,400.004,400.004,400.004,400.004,190.110
2025-01-244,400.004,410.004,310.004,400.004,190.111,900
2025-01-234,400.004,400.004,310.004,400.004,190.115,000
2025-01-224,300.004,330.004,300.004,330.004,123.4523,900
2025-01-214,310.004,310.004,290.004,290.004,085.3668,800
2025-01-204,380.004,400.004,280.004,400.004,190.115,700
2025-01-174,320.004,380.004,310.004,380.004,171.07800
2025-01-164,300.004,400.004,300.004,300.004,094.884,800
2025-01-154,350.004,350.004,200.004,300.004,094.8818,000
2025-01-144,360.004,400.004,280.004,400.004,190.112,800
2025-01-134,400.004,400.004,400.004,400.004,190.11200
2025-01-104,360.004,400.004,300.004,400.004,190.113,400
2025-01-094,300.004,410.004,300.004,360.004,152.021,000
2025-01-084,370.004,400.004,310.004,400.004,190.115,600
2025-01-074,350.004,370.004,350.004,370.004,161.54600
2025-01-064,270.004,360.004,270.004,350.004,142.5041,600
2025-01-034,330.004,360.004,280.004,300.004,094.8811,400
2025-01-024,260.004,330.004,210.004,320.004,113.9316,900
2024-12-304,450.004,450.004,200.004,290.004,085.36297,400
2024-12-274,630.004,650.004,300.004,390.004,180.59245,000
2024-12-244,550.004,630.004,550.004,600.004,380.574,600
2024-12-234,450.004,550.004,450.004,550.004,332.966,600
2024-12-204,560.004,560.004,450.004,550.004,332.9665,800
2024-12-194,590.004,590.004,480.004,560.004,342.486,100
2024-12-184,580.004,590.004,580.004,590.004,371.05400
2024-12-174,620.004,620.004,400.004,590.004,371.0594,800
2024-12-164,640.004,640.004,400.004,590.004,371.05107,500
2024-12-134,570.004,640.004,570.004,640.004,418.663,100
2024-12-124,640.004,650.004,600.004,640.004,418.664,900
2024-12-114,650.004,660.004,600.004,630.004,409.149,100
2024-12-104,640.004,650.004,580.004,620.004,399.6221,300
2024-12-094,560.004,650.004,550.004,640.004,418.667,300
2024-12-064,550.004,640.004,550.004,640.004,418.667,100
2024-12-054,620.004,640.004,620.004,640.004,418.662,700
2024-12-044,600.004,640.004,550.004,620.004,399.626,400
2024-12-034,640.004,640.004,530.004,600.004,380.576,100
2024-12-024,510.004,650.004,510.004,580.004,361.537,000
2024-11-294,600.004,640.004,590.004,600.004,380.5712,500
2024-11-284,600.004,600.004,510.004,600.004,380.579,000
2024-11-264,580.004,650.004,580.004,650.004,428.191,800
2024-11-254,600.004,660.004,510.004,630.004,409.1412,000
2024-11-224,600.004,610.004,510.004,590.004,371.0519,400
2024-11-214,600.004,680.004,500.004,600.004,380.5731,100
2024-11-204,600.004,620.004,600.004,600.004,380.5710,500
2024-11-194,600.004,680.004,500.004,640.004,418.669,400
2024-11-184,620.004,650.004,600.004,650.004,428.199,500
2024-11-154,650.004,690.004,620.004,650.004,428.1915,600
2024-11-144,650.004,680.004,650.004,650.004,428.1916,600
2024-11-134,700.004,700.004,630.004,650.004,428.1923,900
2024-11-124,620.004,700.004,620.004,700.004,475.8082,700
2024-11-114,660.004,800.004,660.004,700.004,475.8042,200
2024-11-084,610.004,700.004,610.004,700.004,475.8011,100
2024-11-074,700.004,700.004,700.004,700.004,475.8010,000
2024-11-064,640.004,700.004,600.004,700.004,475.8073,400
2024-11-054,700.004,700.004,600.004,700.004,475.8046,100
2024-11-044,610.004,710.004,600.004,700.004,475.8067,900
2024-11-014,680.004,740.004,680.004,730.004,504.378,800
← NewerPage 8 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.