Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 545.00 | 545.00 | 520.00 | 520.00 | 448.05 | 3,900 |
| 2024-01-25 | 550.00 | 550.00 | 550.00 | 550.00 | 473.89 | 3,000 |
| 2024-01-24 | 540.00 | 555.00 | 540.00 | 555.00 | 478.20 | 87,900 |
| 2024-01-23 | 515.00 | 550.00 | 515.00 | 515.00 | 443.74 | 56,900 |
| 2024-01-22 | 520.00 | 560.00 | 500.00 | 560.00 | 482.51 | 224,300 |
| 2024-01-19 | 520.00 | 550.00 | 505.00 | 550.00 | 473.89 | 78,700 |
| 2024-01-18 | 560.00 | 560.00 | 525.00 | 555.00 | 478.20 | 36,200 |
| 2024-01-17 | 510.00 | 565.00 | 510.00 | 560.00 | 482.51 | 60,300 |
| 2024-01-16 | 510.00 | 530.00 | 505.00 | 510.00 | 439.43 | 3,900 |
| 2024-01-15 | 515.00 | 560.00 | 500.00 | 510.00 | 439.43 | 96,000 |
| 2024-01-12 | 550.00 | 550.00 | 550.00 | 550.00 | 473.89 | 100 |
| 2024-01-11 | 570.00 | 570.00 | 555.00 | 555.00 | 478.20 | 4,200 |
| 2024-01-10 | 530.00 | 560.00 | 520.00 | 560.00 | 482.51 | 20,300 |
| 2024-01-09 | 535.00 | 535.00 | 505.00 | 505.00 | 435.12 | 7,200 |
| 2024-01-08 | 545.00 | 545.00 | 500.00 | 535.00 | 460.97 | 10,200 |
| 2024-01-05 | 510.00 | 565.00 | 500.00 | 535.00 | 460.97 | 54,000 |
| 2024-01-04 | 545.00 | 550.00 | 545.00 | 545.00 | 469.59 | 36,800 |
| 2024-01-03 | 555.00 | 575.00 | 555.00 | 575.00 | 495.44 | 4,100 |
| 2024-01-02 | 595.00 | 595.00 | 550.00 | 555.00 | 478.20 | 28,600 |
| 2023-12-29 | 575.00 | 600.00 | 570.00 | 600.00 | 516.98 | 192,100 |
| 2023-12-28 | 560.00 | 575.00 | 525.00 | 575.00 | 495.44 | 43,400 |
| 2023-12-27 | 520.00 | 560.00 | 520.00 | 560.00 | 482.51 | 19,900 |
| 2023-12-22 | 520.00 | 525.00 | 520.00 | 525.00 | 452.35 | 4,500 |
| 2023-12-21 | 530.00 | 530.00 | 530.00 | 530.00 | 456.66 | 2,000 |
| 2023-12-20 | 510.00 | 570.00 | 510.00 | 530.00 | 456.66 | 102,600 |
| 2023-12-19 | 520.00 | 565.00 | 520.00 | 565.00 | 486.82 | 15,000 |
| 2023-12-18 | 570.00 | 570.00 | 515.00 | 515.00 | 443.74 | 13,000 |
| 2023-12-15 | 530.00 | 575.00 | 530.00 | 575.00 | 495.44 | 39,600 |
| 2023-12-14 | 510.00 | 560.00 | 500.00 | 530.00 | 456.66 | 6,400 |
| 2023-12-13 | 550.00 | 550.00 | 510.00 | 540.00 | 465.28 | 1,800 |
| 2023-12-12 | 535.00 | 550.00 | 535.00 | 550.00 | 473.89 | 1,500 |
| 2023-12-11 | 535.00 | 535.00 | 505.00 | 535.00 | 460.97 | 4,100 |
| 2023-12-08 | 478.00 | 550.00 | 478.00 | 535.00 | 460.97 | 16,900 |
| 2023-12-07 | 525.00 | 525.00 | 478.00 | 478.00 | 411.86 | 3,900 |
| 2023-12-06 | 520.00 | 530.00 | 500.00 | 525.00 | 452.35 | 16,000 |
| 2023-12-05 | 540.00 | 540.00 | 520.00 | 520.00 | 448.05 | 6,300 |
| 2023-12-04 | 520.00 | 520.00 | 520.00 | 520.00 | 448.05 | 100 |
| 2023-12-01 | 560.00 | 560.00 | 560.00 | 560.00 | 482.51 | 0 |
| 2023-11-30 | 525.00 | 560.00 | 525.00 | 560.00 | 482.51 | 12,200 |
| 2023-11-29 | 565.00 | 565.00 | 565.00 | 565.00 | 486.82 | 100 |
| 2023-11-28 | 510.00 | 565.00 | 510.00 | 565.00 | 486.82 | 214,100 |
| 2023-11-27 | 520.00 | 535.00 | 515.00 | 535.00 | 460.97 | 3,900 |
| 2023-11-24 | 510.00 | 530.00 | 505.00 | 530.00 | 456.66 | 4,500 |
| 2023-11-23 | 505.00 | 525.00 | 505.00 | 525.00 | 452.35 | 1,600 |
| 2023-11-22 | 525.00 | 540.00 | 520.00 | 520.00 | 448.05 | 2,000 |
| 2023-11-21 | 520.00 | 555.00 | 520.00 | 525.00 | 452.35 | 10,300 |
| 2023-11-20 | 535.00 | 560.00 | 535.00 | 560.00 | 482.51 | 33,800 |
| 2023-11-17 | 530.00 | 550.00 | 500.00 | 535.00 | 460.97 | 3,700 |
| 2023-11-16 | 545.00 | 545.00 | 535.00 | 535.00 | 460.97 | 300 |
| 2023-11-15 | 565.00 | 565.00 | 510.00 | 550.00 | 473.89 | 8,600 |
| 2023-11-14 | 565.00 | 565.00 | 510.00 | 565.00 | 486.82 | 94,600 |
| 2023-11-13 | 520.00 | 565.00 | 510.00 | 560.00 | 482.51 | 77,000 |
| 2023-11-10 | 505.00 | 535.00 | 494.00 | 530.00 | 456.66 | 50,700 |
| 2023-11-09 | 500.00 | 540.00 | 450.00 | 540.00 | 465.28 | 9,400 |
| 2023-11-08 | 550.00 | 550.00 | 550.00 | 550.00 | 473.89 | 0 |
| 2023-11-07 | 550.00 | 550.00 | 515.00 | 550.00 | 473.89 | 22,900 |
| 2023-11-06 | 500.00 | 565.00 | 500.00 | 550.00 | 473.89 | 223,100 |
| 2023-11-03 | 500.00 | 570.00 | 500.00 | 500.00 | 430.81 | 198,300 |
| 2023-11-02 | 500.00 | 500.00 | 500.00 | 500.00 | 430.81 | 100 |
| 2023-11-01 | 550.00 | 550.00 | 500.00 | 500.00 | 430.81 | 4,400 |
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.