Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 585.00 | 585.00 | 585.00 | 585.00 | 508.79 | 0 |
| 2024-08-07 | 585.00 | 585.00 | 585.00 | 585.00 | 508.79 | 0 |
| 2024-08-06 | 585.00 | 585.00 | 585.00 | 585.00 | 508.79 | 2,100 |
| 2024-08-05 | 585.00 | 585.00 | 585.00 | 585.00 | 508.79 | 1,000 |
| 2024-08-02 | 595.00 | 595.00 | 595.00 | 595.00 | 517.49 | 400 |
| 2024-08-01 | 585.00 | 600.00 | 585.00 | 600.00 | 521.84 | 200 |
| 2024-07-31 | 595.00 | 600.00 | 595.00 | 600.00 | 521.84 | 138,500 |
| 2024-07-30 | 595.00 | 595.00 | 595.00 | 595.00 | 517.49 | 0 |
| 2024-07-29 | 595.00 | 595.00 | 595.00 | 595.00 | 517.49 | 0 |
| 2024-07-26 | 595.00 | 595.00 | 595.00 | 595.00 | 517.49 | 82,000 |
| 2024-07-25 | 595.00 | 595.00 | 585.00 | 585.00 | 508.79 | 32,000 |
| 2024-07-24 | 590.00 | 595.00 | 585.00 | 585.00 | 508.79 | 45,100 |
| 2024-07-23 | 555.00 | 600.00 | 555.00 | 580.00 | 504.45 | 84,700 |
| 2024-07-22 | 600.00 | 600.00 | 505.00 | 580.00 | 504.45 | 275,300 |
| 2024-07-19 | 580.00 | 605.00 | 580.00 | 580.00 | 504.45 | 93,900 |
| 2024-07-18 | 605.00 | 605.00 | 605.00 | 605.00 | 526.19 | 100 |
| 2024-07-17 | 600.00 | 600.00 | 600.00 | 600.00 | 521.84 | 0 |
| 2024-07-16 | 590.00 | 600.00 | 590.00 | 600.00 | 521.84 | 16,800 |
| 2024-07-15 | 600.00 | 600.00 | 600.00 | 600.00 | 521.84 | 0 |
| 2024-07-12 | 600.00 | 600.00 | 600.00 | 600.00 | 521.84 | 0 |
| 2024-07-11 | 575.00 | 600.00 | 575.00 | 600.00 | 521.84 | 58,400 |
| 2024-07-10 | 595.00 | 595.00 | 595.00 | 595.00 | 517.49 | 0 |
| 2024-07-09 | 570.00 | 595.00 | 570.00 | 595.00 | 517.49 | 49,100 |
| 2024-07-08 | 590.00 | 595.00 | 590.00 | 595.00 | 517.49 | 41,900 |
| 2024-07-05 | 575.00 | 585.00 | 575.00 | 585.00 | 508.79 | 600 |
| 2024-07-04 | 600.00 | 600.00 | 600.00 | 600.00 | 521.84 | 0 |
| 2024-07-03 | 595.00 | 600.00 | 595.00 | 600.00 | 521.84 | 72,900 |
| 2024-07-02 | 570.00 | 600.00 | 570.00 | 600.00 | 521.84 | 32,200 |
| 2024-07-01 | 600.00 | 600.00 | 600.00 | 600.00 | 521.84 | 300 |
| 2024-06-28 | 600.00 | 600.00 | 555.00 | 600.00 | 521.84 | 126,100 |
| 2024-06-27 | 585.00 | 600.00 | 585.00 | 600.00 | 521.84 | 14,200 |
| 2024-06-26 | 600.00 | 600.00 | 570.00 | 595.00 | 517.49 | 600 |
| 2024-06-25 | 590.00 | 590.00 | 590.00 | 590.00 | 513.14 | 0 |
| 2024-06-24 | 590.00 | 590.00 | 590.00 | 590.00 | 513.14 | 200 |
| 2024-06-21 | 590.00 | 590.00 | 590.00 | 590.00 | 513.14 | 200 |
| 2024-06-20 | 595.00 | 595.00 | 595.00 | 595.00 | 517.49 | 2,000 |
| 2024-06-19 | 600.00 | 600.00 | 600.00 | 600.00 | 521.84 | 200 |
| 2024-06-14 | 600.00 | 605.00 | 600.00 | 600.00 | 521.84 | 153,900 |
| 2024-06-13 | 580.00 | 580.00 | 575.00 | 575.00 | 500.10 | 1,300 |
| 2024-06-12 | 585.00 | 585.00 | 585.00 | 585.00 | 508.79 | 100 |
| 2024-06-11 | 590.00 | 590.00 | 590.00 | 590.00 | 513.14 | 1,100 |
| 2024-06-10 | 605.00 | 605.00 | 590.00 | 590.00 | 508.36 | 3,700 |
| 2024-06-07 | 570.00 | 610.00 | 570.00 | 605.00 | 521.28 | 150,900 |
| 2024-06-06 | 605.00 | 605.00 | 580.00 | 590.00 | 508.36 | 5,700 |
| 2024-06-05 | 600.00 | 610.00 | 600.00 | 605.00 | 521.28 | 67,900 |
| 2024-06-04 | 600.00 | 600.00 | 600.00 | 600.00 | 516.98 | 0 |
| 2024-06-03 | 600.00 | 600.00 | 600.00 | 600.00 | 516.98 | 0 |
| 2024-05-31 | 600.00 | 600.00 | 600.00 | 600.00 | 516.98 | 1,700 |
| 2024-05-30 | 570.00 | 605.00 | 570.00 | 605.00 | 521.28 | 45,100 |
| 2024-05-29 | 570.00 | 610.00 | 565.00 | 610.00 | 525.59 | 147,600 |
| 2024-05-28 | 550.00 | 610.00 | 525.00 | 610.00 | 525.59 | 79,100 |
| 2024-05-27 | 605.00 | 620.00 | 600.00 | 600.00 | 516.98 | 18,100 |
| 2024-05-22 | 580.00 | 610.00 | 580.00 | 580.00 | 499.74 | 13,500 |
| 2024-05-21 | 575.00 | 610.00 | 575.00 | 610.00 | 525.59 | 10,100 |
| 2024-05-20 | 590.00 | 610.00 | 565.00 | 605.00 | 521.28 | 14,000 |
| 2024-05-17 | 595.00 | 595.00 | 595.00 | 595.00 | 512.67 | 0 |
| 2024-05-16 | 595.00 | 595.00 | 595.00 | 595.00 | 512.67 | 0 |
| 2024-05-15 | 595.00 | 595.00 | 580.00 | 595.00 | 512.67 | 40,300 |
| 2024-05-14 | 570.00 | 600.00 | 570.00 | 595.00 | 512.67 | 27,000 |
| 2024-05-13 | 610.00 | 610.00 | 555.00 | 595.00 | 512.67 | 65,600 |
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.