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
2024-10-314,720.004,740.004,680.004,730.004,504.3719,200
2024-10-304,610.004,750.004,610.004,720.004,494.8546,100
2024-10-294,700.004,720.004,650.004,710.004,485.3231,000
2024-10-284,710.004,710.004,670.004,700.004,475.802,700
2024-10-254,700.004,700.004,630.004,700.004,475.806,100
2024-10-244,610.004,720.004,610.004,700.004,475.801,800
2024-10-234,710.004,730.004,700.004,720.004,494.859,000
2024-10-224,690.004,730.004,680.004,710.004,485.3216,000
2024-10-214,670.004,690.004,640.004,690.004,466.281,200
2024-10-184,700.004,700.004,620.004,690.004,466.285,700
2024-10-174,610.004,690.004,610.004,690.004,466.281,100
2024-10-164,700.004,700.004,640.004,690.004,466.287,900
2024-10-154,650.004,690.004,630.004,670.004,447.2310,300
2024-10-144,700.004,720.004,600.004,610.004,390.0999,800
2024-10-114,700.004,710.004,700.004,700.004,475.802,200
2024-10-104,710.004,710.004,710.004,710.004,485.320
2024-10-094,710.004,740.004,690.004,710.004,485.3212,800
2024-10-084,700.004,740.004,680.004,740.004,513.8932,200
2024-10-074,700.004,710.004,680.004,710.004,485.321,600
2024-10-044,690.004,710.004,670.004,710.004,485.325,000
2024-10-034,730.004,730.004,700.004,710.004,485.322,400
2024-10-024,700.004,750.004,600.004,730.004,504.3717,900
2024-10-014,760.004,760.004,660.004,760.004,532.9410,200
2024-09-304,760.004,760.004,700.004,760.004,532.947,800
2024-09-274,720.004,790.004,500.004,760.004,532.9432,200
2024-09-264,700.004,760.004,700.004,760.004,532.942,200
2024-09-254,770.004,770.004,700.004,760.004,532.947,100
2024-09-244,750.004,780.004,510.004,770.004,542.4613,500
2024-09-234,700.004,750.004,700.004,750.004,523.423,800
2024-09-204,740.004,800.004,700.004,700.004,475.8015,700
2024-09-194,740.004,740.004,740.004,740.004,513.89200
2024-09-184,700.004,780.004,630.004,740.004,513.8913,500
2024-09-174,830.004,850.004,500.004,600.004,380.5746,600
2024-09-134,720.004,750.004,720.004,750.004,523.422,800
2024-09-124,730.004,740.004,710.004,740.004,513.8913,700
2024-09-114,700.004,740.004,700.004,740.004,513.893,500
2024-09-104,730.004,730.004,680.004,730.004,504.378,300
2024-09-094,720.004,730.004,660.004,730.004,504.378,400
2024-09-064,710.004,730.004,710.004,730.004,504.374,400
2024-09-054,700.004,710.004,690.004,710.004,485.3250,700
2024-09-044,700.004,700.004,700.004,700.004,475.8046,400
2024-09-034,690.004,710.004,670.004,700.004,475.8050,700
2024-09-024,710.004,710.004,620.004,700.004,475.8033,300
2024-08-304,710.004,710.004,630.004,700.004,475.8025,600
2024-08-294,660.004,710.004,660.004,710.004,485.3211,200
2024-08-284,650.004,720.004,620.004,660.004,437.713,800
2024-08-274,600.004,700.004,600.004,700.004,475.809,900
2024-08-264,850.004,850.004,600.004,700.004,475.80190,600
2024-08-234,700.004,720.004,600.004,700.004,475.8017,100
2024-08-224,650.004,700.004,640.004,700.004,475.808,600
2024-08-214,700.004,700.004,620.004,700.004,475.8011,900
2024-08-204,640.004,700.004,640.004,690.004,466.2816,800
2024-08-194,600.004,650.004,600.004,650.004,428.1919,900
2024-08-164,710.004,710.004,600.004,600.004,380.5728,300
2024-08-154,850.004,850.004,690.004,710.004,485.3210,000
2024-08-144,700.004,700.004,660.004,700.004,475.801,700
2024-08-134,640.004,660.004,630.004,660.004,437.715,100
2024-08-124,630.004,660.004,630.004,660.004,437.712,300
2024-08-094,600.004,600.004,590.004,600.004,380.5730,900
2024-08-084,600.004,600.004,580.004,600.004,380.573,000
← NewerPage 9 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.