Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 545.00 | 615.00 | 545.00 | 610.00 | 525.59 | 96,600 |
| 2024-05-07 | 555.00 | 555.00 | 535.00 | 545.00 | 469.59 | 1,400 |
| 2024-05-06 | 610.00 | 610.00 | 575.00 | 575.00 | 495.44 | 13,900 |
| 2024-05-03 | 575.00 | 610.00 | 575.00 | 575.00 | 495.44 | 4,500 |
| 2024-05-02 | 610.00 | 610.00 | 575.00 | 575.00 | 495.44 | 30,700 |
| 2024-04-30 | 585.00 | 615.00 | 545.00 | 610.00 | 525.59 | 276,500 |
| 2024-04-29 | 560.00 | 575.00 | 530.00 | 575.00 | 495.44 | 138,900 |
| 2024-04-26 | 530.00 | 560.00 | 520.00 | 560.00 | 482.51 | 56,200 |
| 2024-04-25 | 545.00 | 545.00 | 540.00 | 540.00 | 465.28 | 400 |
| 2024-04-24 | 545.00 | 585.00 | 540.00 | 550.00 | 473.89 | 2,200 |
| 2024-04-23 | 550.00 | 570.00 | 530.00 | 535.00 | 460.97 | 20,600 |
| 2024-04-22 | 550.00 | 550.00 | 550.00 | 550.00 | 473.89 | 400 |
| 2024-04-19 | 530.00 | 530.00 | 530.00 | 530.00 | 456.66 | 0 |
| 2024-04-18 | 545.00 | 545.00 | 530.00 | 530.00 | 456.66 | 24,400 |
| 2024-04-17 | 550.00 | 550.00 | 545.00 | 545.00 | 469.59 | 400 |
| 2024-04-16 | 555.00 | 565.00 | 545.00 | 550.00 | 473.89 | 8,200 |
| 2024-04-05 | 555.00 | 555.00 | 555.00 | 555.00 | 478.20 | 0 |
| 2024-04-04 | 555.00 | 555.00 | 555.00 | 555.00 | 478.20 | 400 |
| 2024-04-03 | 560.00 | 560.00 | 560.00 | 560.00 | 482.51 | 0 |
| 2024-04-02 | 560.00 | 560.00 | 560.00 | 560.00 | 482.51 | 300 |
| 2024-04-01 | 590.00 | 590.00 | 560.00 | 560.00 | 482.51 | 21,600 |
| 2024-03-28 | 560.00 | 600.00 | 520.00 | 600.00 | 516.98 | 126,000 |
| 2024-03-27 | 560.00 | 560.00 | 560.00 | 560.00 | 482.51 | 10,800 |
| 2024-03-26 | 565.00 | 565.00 | 555.00 | 560.00 | 482.51 | 13,800 |
| 2024-03-25 | 550.00 | 550.00 | 535.00 | 545.00 | 469.59 | 1,800 |
| 2024-03-22 | 555.00 | 565.00 | 550.00 | 550.00 | 473.89 | 79,600 |
| 2024-03-21 | 575.00 | 590.00 | 550.00 | 590.00 | 508.36 | 117,200 |
| 2024-03-20 | 580.00 | 590.00 | 530.00 | 590.00 | 508.36 | 59,600 |
| 2024-03-19 | 580.00 | 580.00 | 580.00 | 580.00 | 499.74 | 200 |
| 2024-03-18 | 580.00 | 580.00 | 580.00 | 580.00 | 499.74 | 0 |
| 2024-03-15 | 580.00 | 580.00 | 580.00 | 580.00 | 499.74 | 100 |
| 2024-03-14 | 560.00 | 585.00 | 560.00 | 585.00 | 504.05 | 143,500 |
| 2024-03-13 | 580.00 | 580.00 | 565.00 | 575.00 | 495.44 | 59,300 |
| 2024-03-08 | 580.00 | 580.00 | 580.00 | 580.00 | 499.74 | 1,000 |
| 2024-03-07 | 575.00 | 580.00 | 570.00 | 580.00 | 499.74 | 9,000 |
| 2024-03-06 | 550.00 | 585.00 | 545.00 | 580.00 | 499.74 | 26,300 |
| 2024-03-05 | 555.00 | 555.00 | 550.00 | 550.00 | 473.89 | 2,100 |
| 2024-03-04 | 550.00 | 560.00 | 550.00 | 560.00 | 482.51 | 300 |
| 2024-03-01 | 550.00 | 550.00 | 545.00 | 550.00 | 473.89 | 23,400 |
| 2024-02-29 | 550.00 | 595.00 | 498.00 | 590.00 | 508.36 | 146,900 |
| 2024-02-28 | 570.00 | 570.00 | 565.00 | 565.00 | 486.82 | 200 |
| 2024-02-27 | 550.00 | 565.00 | 545.00 | 565.00 | 486.82 | 300 |
| 2024-02-26 | 545.00 | 575.00 | 545.00 | 570.00 | 491.13 | 3,400 |
| 2024-02-23 | 580.00 | 580.00 | 580.00 | 580.00 | 499.74 | 0 |
| 2024-02-22 | 550.00 | 580.00 | 550.00 | 580.00 | 499.74 | 37,100 |
| 2024-02-21 | 565.00 | 580.00 | 565.00 | 580.00 | 499.74 | 800 |
| 2024-02-20 | 555.00 | 615.00 | 555.00 | 565.00 | 486.82 | 47,100 |
| 2024-02-19 | 590.00 | 590.00 | 550.00 | 590.00 | 508.36 | 50,500 |
| 2024-02-16 | 560.00 | 595.00 | 550.00 | 595.00 | 512.67 | 77,400 |
| 2024-02-15 | 550.00 | 585.00 | 550.00 | 560.00 | 482.51 | 1,400 |
| 2024-02-13 | 540.00 | 590.00 | 540.00 | 590.00 | 508.36 | 14,000 |
| 2024-02-12 | 600.00 | 600.00 | 565.00 | 595.00 | 512.67 | 2,300 |
| 2024-02-07 | 575.00 | 600.00 | 575.00 | 600.00 | 516.98 | 75,200 |
| 2024-02-06 | 570.00 | 575.00 | 530.00 | 560.00 | 482.51 | 3,500 |
| 2024-02-05 | 535.00 | 585.00 | 535.00 | 560.00 | 482.51 | 3,000 |
| 2024-02-02 | 530.00 | 590.00 | 530.00 | 590.00 | 508.36 | 68,800 |
| 2024-02-01 | 555.00 | 600.00 | 555.00 | 585.00 | 504.05 | 132,900 |
| 2024-01-31 | 560.00 | 560.00 | 560.00 | 560.00 | 482.51 | 121,600 |
| 2024-01-30 | 550.00 | 560.00 | 550.00 | 560.00 | 482.51 | 800 |
| 2024-01-29 | 520.00 | 580.00 | 520.00 | 580.00 | 499.74 | 23,200 |
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.