Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 515.00 | 570.00 | 470.00 | 565.00 | 486.82 | 283,200 |
| 2023-10-30 | 462.00 | 565.00 | 424.00 | 515.00 | 443.74 | 360,100 |
| 2023-10-27 | 450.00 | 468.00 | 450.00 | 462.00 | 398.07 | 21,200 |
| 2023-10-26 | 442.00 | 442.00 | 430.00 | 430.00 | 370.50 | 26,000 |
| 2023-10-25 | 434.00 | 442.00 | 432.00 | 442.00 | 380.84 | 39,500 |
| 2023-10-24 | 454.00 | 454.00 | 440.00 | 442.00 | 380.84 | 14,400 |
| 2023-10-23 | 444.00 | 468.00 | 440.00 | 454.00 | 391.18 | 23,100 |
| 2023-10-20 | 426.00 | 444.00 | 424.00 | 424.00 | 365.33 | 13,700 |
| 2023-10-19 | 410.00 | 430.00 | 410.00 | 430.00 | 370.50 | 600 |
| 2023-10-18 | 412.00 | 412.00 | 412.00 | 412.00 | 354.99 | 0 |
| 2023-10-17 | 420.00 | 460.00 | 360.00 | 412.00 | 354.99 | 30,100 |
| 2023-10-16 | 438.00 | 438.00 | 428.00 | 428.00 | 368.78 | 144,400 |
| 2023-10-13 | 438.00 | 438.00 | 436.00 | 438.00 | 377.39 | 16,800 |
| 2023-10-12 | 468.00 | 468.00 | 444.00 | 444.00 | 382.56 | 12,200 |
| 2023-10-11 | 460.00 | 460.00 | 452.00 | 452.00 | 389.46 | 900 |
| 2023-10-10 | 470.00 | 470.00 | 460.00 | 460.00 | 396.35 | 63,000 |
| 2023-10-09 | 476.00 | 480.00 | 470.00 | 470.00 | 404.96 | 71,300 |
| 2023-10-06 | 486.00 | 486.00 | 474.00 | 480.00 | 413.58 | 38,700 |
| 2023-10-05 | 480.00 | 500.00 | 480.00 | 490.00 | 422.20 | 17,500 |
| 2023-10-04 | 492.00 | 492.00 | 480.00 | 480.00 | 413.58 | 40,100 |
| 2023-10-03 | 505.00 | 510.00 | 490.00 | 492.00 | 423.92 | 14,000 |
| 2023-10-02 | 540.00 | 540.00 | 500.00 | 525.00 | 452.35 | 56,100 |
| 2023-09-29 | 520.00 | 540.00 | 494.00 | 540.00 | 465.28 | 232,900 |
| 2023-09-27 | 490.00 | 530.00 | 480.00 | 530.00 | 456.66 | 165,400 |
| 2023-09-26 | 500.00 | 515.00 | 492.00 | 492.00 | 423.92 | 26,900 |
| 2023-09-25 | 525.00 | 525.00 | 520.00 | 520.00 | 448.05 | 800 |
| 2023-09-22 | 515.00 | 515.00 | 500.00 | 500.00 | 430.81 | 20,800 |
| 2023-09-21 | 535.00 | 535.00 | 515.00 | 515.00 | 443.74 | 1,200 |
| 2023-09-20 | 530.00 | 540.00 | 510.00 | 540.00 | 465.28 | 36,600 |
| 2023-09-19 | 520.00 | 530.00 | 505.00 | 530.00 | 456.66 | 11,000 |
| 2023-09-18 | 500.00 | 530.00 | 492.00 | 520.00 | 448.05 | 100,200 |
| 2023-09-15 | 525.00 | 540.00 | 500.00 | 500.00 | 430.81 | 86,300 |
| 2023-09-14 | 550.00 | 550.00 | 515.00 | 540.00 | 465.28 | 113,200 |
| 2023-09-13 | 540.00 | 550.00 | 525.00 | 550.00 | 473.89 | 24,100 |
| 2023-09-12 | 520.00 | 545.00 | 510.00 | 545.00 | 469.59 | 7,200 |
| 2023-09-11 | 545.00 | 560.00 | 496.00 | 545.00 | 469.59 | 361,500 |
| 2023-09-08 | 530.00 | 565.00 | 510.00 | 545.00 | 469.59 | 70,700 |
| 2023-09-07 | 565.00 | 575.00 | 525.00 | 530.00 | 456.66 | 93,400 |
| 2023-09-06 | 540.00 | 570.00 | 515.00 | 560.00 | 482.51 | 184,900 |
| 2023-09-05 | 520.00 | 550.00 | 505.00 | 540.00 | 465.28 | 382,800 |
| 2023-09-04 | 500.00 | 525.00 | 490.00 | 520.00 | 448.05 | 96,100 |
| 2023-09-01 | 525.00 | 560.00 | 478.00 | 500.00 | 430.81 | 523,400 |
| 2023-08-31 | 555.00 | 570.00 | 520.00 | 525.00 | 452.35 | 229,600 |
| 2023-08-30 | 590.00 | 590.00 | 540.00 | 555.00 | 478.20 | 205,200 |
| 2023-08-29 | 600.00 | 610.00 | 540.00 | 590.00 | 508.36 | 217,000 |
| 2023-08-28 | 600.00 | 650.00 | 595.00 | 600.00 | 516.98 | 111,000 |
| 2023-08-25 | 600.00 | 605.00 | 580.00 | 600.00 | 516.98 | 33,300 |
| 2023-08-24 | 570.00 | 610.00 | 565.00 | 600.00 | 516.98 | 145,500 |
| 2023-08-23 | 575.00 | 645.00 | 530.00 | 570.00 | 491.13 | 223,300 |
| 2023-08-22 | 575.00 | 690.00 | 555.00 | 575.00 | 495.44 | 308,200 |
| 2023-08-21 | 550.00 | 595.00 | 550.00 | 575.00 | 495.44 | 246,600 |
| 2023-08-18 | 525.00 | 600.00 | 500.00 | 555.00 | 478.20 | 285,700 |
| 2023-08-16 | 510.00 | 530.00 | 505.00 | 525.00 | 452.35 | 125,100 |
| 2023-08-15 | 496.00 | 510.00 | 472.00 | 510.00 | 439.43 | 299,400 |
| 2023-08-14 | 535.00 | 535.00 | 496.00 | 496.00 | 427.37 | 131,900 |
| 2023-08-11 | 540.00 | 540.00 | 500.00 | 540.00 | 465.28 | 67,900 |
| 2023-08-10 | 515.00 | 540.00 | 490.00 | 540.00 | 465.28 | 175,800 |
| 2023-08-09 | 535.00 | 555.00 | 505.00 | 540.00 | 465.28 | 39,000 |
| 2023-08-08 | 540.00 | 540.00 | 500.00 | 535.00 | 460.97 | 36,400 |
| 2023-08-07 | 550.00 | 550.00 | 500.00 | 545.00 | 469.59 | 106,600 |
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.