Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | 161,700 |
| 2026-10-16 | 278.00 | 278.00 | 238.00 | 270.00 | 270.00 | 246,800 |
| 2026-10-15 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 99,100 |
| 2026-10-14 | 282.00 | 286.00 | 278.00 | 278.00 | 278.00 | 99,900 |
| 2026-10-13 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 45,200 |
| 2026-10-12 | 282.00 | 300.00 | 278.00 | 282.00 | 282.00 | 1,211,100 |
| 2026-10-09 | 276.00 | 294.00 | 274.00 | 282.00 | 282.00 | 1,743,300 |
| 2026-10-08 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | 65,100 |
| 2026-10-07 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 56,000 |
| 2026-10-06 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | 624,900 |
| 2026-10-05 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 51,800 |
| 2026-10-02 | 266.00 | 280.00 | 266.00 | 270.00 | 270.00 | 47,600 |
| 2026-10-01 | 284.00 | 284.00 | 264.00 | 266.00 | 266.00 | 155,100 |
| 2026-09-30 | 280.00 | 284.00 | 274.00 | 284.00 | 284.00 | 179,000 |
| 2026-09-29 | 272.00 | 290.00 | 268.00 | 278.00 | 278.00 | 365,400 |
| 2026-09-28 | 268.00 | 276.00 | 268.00 | 272.00 | 272.00 | 226,300 |
| 2026-09-25 | 272.00 | 278.00 | 268.00 | 268.00 | 268.00 | 56,400 |
| 2026-09-24 | 280.00 | 286.00 | 272.00 | 272.00 | 272.00 | 101,600 |
| 2026-09-23 | 280.00 | 280.00 | 266.00 | 280.00 | 280.00 | 633,800 |
| 2026-09-22 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | 72,700 |
| 2026-09-21 | 286.00 | 296.00 | 278.00 | 284.00 | 284.00 | 111,800 |
| 2026-09-18 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | 155,200 |
| 2026-09-17 | 300.00 | 300.00 | 278.00 | 286.00 | 286.00 | 508,900 |
| 2026-09-16 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | 314,300 |
| 2026-09-15 | 290.00 | 308.00 | 286.00 | 290.00 | 290.00 | 1,090,900 |
| 2026-09-14 | 280.00 | 314.00 | 276.00 | 290.00 | 290.00 | 780,700 |
| 2026-09-11 | 290.00 | 312.00 | 270.00 | 272.00 | 272.00 | 1,935,500 |
| 2026-09-10 | 284.00 | 288.00 | 276.00 | 280.00 | 280.00 | 703,700 |
| 2026-09-09 | 272.00 | 286.00 | 270.00 | 282.00 | 282.00 | 780,800 |
| 2026-09-08 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 134,100 |
| 2026-09-07 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 283,300 |
| 2026-09-04 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 99,600 |
| 2026-09-03 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | 358,200 |
| 2026-09-02 | 274.00 | 294.00 | 272.00 | 280.00 | 280.00 | 176,400 |
| 2026-09-01 | 276.00 | 278.00 | 268.00 | 274.00 | 274.00 | 253,500 |
| 2026-08-31 | 270.00 | 280.00 | 262.00 | 270.00 | 270.00 | 176,600 |
| 2026-08-28 | 270.00 | 278.00 | 266.00 | 270.00 | 270.00 | 161,400 |
| 2026-08-27 | 270.00 | 280.00 | 264.00 | 272.00 | 272.00 | 301,600 |
| 2026-08-26 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 123,600 |
| 2026-08-25 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2026-08-24 | 270.00 | 274.00 | 262.00 | 268.00 | 268.00 | 291,600 |
| 2026-08-21 | 276.00 | 280.00 | 264.00 | 270.00 | 270.00 | 358,200 |
| 2026-08-20 | 272.00 | 284.00 | 260.00 | 272.00 | 272.00 | 644,200 |
| 2026-08-19 | 266.00 | 320.00 | 266.00 | 270.00 | 270.00 | 5,168,300 |
| 2026-08-18 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 66,400 |
| 2026-08-17 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-08-14 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 46,500 |
| 2026-08-13 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 52,900 |
| 2026-08-12 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 21,200 |
| 2026-08-11 | 268.00 | 268.00 | 252.00 | 260.00 | 260.00 | 116,900 |
| 2026-08-10 | 258.00 | 268.00 | 258.00 | 258.00 | 258.00 | 135,800 |
| 2026-08-07 | 266.00 | 268.00 | 250.00 | 258.00 | 258.00 | 198,100 |
| 2026-08-06 | 294.00 | 296.00 | 256.00 | 266.00 | 266.00 | 1,161,000 |
| 2026-08-05 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 30,800 |
| 2026-08-04 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 22,800 |
| 2026-08-03 | 248.00 | 258.00 | 248.00 | 248.00 | 248.00 | 394,900 |
| 2026-07-31 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 212,500 |
| 2026-07-30 | 254.00 | 290.00 | 242.00 | 248.00 | 248.00 | 909,000 |
| 2026-07-29 | 240.00 | 254.00 | 234.00 | 242.00 | 242.00 | 332,300 |
| 2026-07-28 | 240.00 | 294.00 | 240.00 | 246.00 | 246.00 | 1,406,000 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 44.0300 IDR |
| 2024-06-11 | 5.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.