Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 555.00 | 560.00 | 494.00 | 550.00 | 473.89 | 313,300 |
| 2023-08-03 | 560.00 | 560.00 | 520.00 | 520.00 | 448.05 | 64,800 |
| 2023-08-02 | 500.00 | 560.00 | 500.00 | 560.00 | 482.51 | 225,100 |
| 2023-08-01 | 520.00 | 540.00 | 500.00 | 530.00 | 456.66 | 89,400 |
| 2023-07-31 | 510.00 | 530.00 | 470.00 | 520.00 | 448.05 | 356,400 |
| 2023-07-28 | 484.00 | 560.00 | 478.00 | 510.00 | 439.43 | 151,200 |
| 2023-07-27 | 460.00 | 492.00 | 412.00 | 484.00 | 417.03 | 81,300 |
| 2023-07-26 | 476.00 | 498.00 | 450.00 | 476.00 | 410.13 | 113,200 |
| 2023-07-25 | 464.00 | 478.00 | 450.00 | 476.00 | 410.13 | 84,200 |
| 2023-07-24 | 486.00 | 486.00 | 456.00 | 466.00 | 401.52 | 75,300 |
| 2023-07-21 | 468.00 | 510.00 | 450.00 | 486.00 | 418.75 | 84,400 |
| 2023-07-20 | 432.00 | 474.00 | 432.00 | 460.00 | 396.35 | 13,800 |
| 2023-07-18 | 450.00 | 480.00 | 428.00 | 450.00 | 387.73 | 20,900 |
| 2023-07-17 | 440.00 | 476.00 | 410.00 | 438.00 | 377.39 | 42,000 |
| 2023-07-14 | 470.00 | 470.00 | 414.00 | 446.00 | 384.29 | 14,300 |
| 2023-07-13 | 470.00 | 478.00 | 416.00 | 434.00 | 373.95 | 26,500 |
| 2023-07-12 | 424.00 | 490.00 | 408.00 | 452.00 | 389.46 | 207,700 |
| 2023-07-11 | 484.00 | 530.00 | 412.00 | 422.00 | 363.61 | 564,100 |
| 2023-07-10 | 386.00 | 505.00 | 386.00 | 484.00 | 417.03 | 283,300 |
| 2023-07-07 | 402.00 | 408.00 | 380.00 | 406.00 | 349.82 | 158,900 |
| 2023-07-06 | 398.00 | 406.00 | 384.00 | 406.00 | 349.82 | 56,700 |
| 2023-07-05 | 396.00 | 406.00 | 380.00 | 406.00 | 349.82 | 182,100 |
| 2023-07-04 | 402.00 | 402.00 | 380.00 | 400.00 | 344.65 | 2,000 |
| 2023-07-03 | 402.00 | 406.00 | 402.00 | 402.00 | 346.37 | 4,900 |
| 2023-06-27 | 360.00 | 402.00 | 354.00 | 402.00 | 346.37 | 243,500 |
| 2023-06-26 | 400.00 | 402.00 | 348.00 | 400.00 | 344.65 | 486,700 |
| 2023-06-23 | 400.00 | 402.00 | 384.00 | 400.00 | 344.65 | 57,100 |
| 2023-06-22 | 396.00 | 400.00 | 360.00 | 400.00 | 344.65 | 124,800 |
| 2023-06-21 | 392.00 | 400.00 | 362.00 | 396.00 | 341.20 | 173,200 |
| 2023-06-20 | 390.00 | 392.00 | 372.00 | 392.00 | 337.76 | 135,500 |
| 2023-06-19 | 390.00 | 390.00 | 370.00 | 390.00 | 336.03 | 30,400 |
| 2023-06-16 | 368.00 | 390.00 | 366.00 | 390.00 | 336.03 | 37,400 |
| 2023-06-15 | 376.00 | 380.00 | 358.00 | 380.00 | 327.42 | 56,000 |
| 2023-06-14 | 370.00 | 376.00 | 350.00 | 376.00 | 323.97 | 72,300 |
| 2023-06-13 | 380.00 | 380.00 | 360.00 | 370.00 | 318.80 | 86,900 |
| 2023-06-12 | 358.00 | 376.00 | 334.00 | 376.00 | 323.97 | 87,000 |
| 2023-06-09 | 356.00 | 358.00 | 350.00 | 358.00 | 308.46 | 24,700 |
| 2023-06-08 | 364.00 | 376.00 | 354.00 | 356.00 | 306.74 | 116,600 |
| 2023-06-07 | 350.00 | 408.00 | 346.00 | 370.00 | 318.80 | 327,300 |
| 2023-06-06 | 348.00 | 388.00 | 342.00 | 348.00 | 299.85 | 151,500 |
| 2023-06-05 | 348.00 | 350.00 | 334.00 | 348.00 | 299.85 | 265,900 |
| 2023-05-31 | 340.00 | 348.00 | 330.00 | 340.00 | 292.95 | 228,100 |
| 2023-05-30 | 324.00 | 340.00 | 310.00 | 340.00 | 292.95 | 301,600 |
| 2023-05-29 | 318.00 | 324.00 | 318.00 | 324.00 | 279.17 | 94,200 |
| 2023-05-26 | 312.00 | 318.00 | 312.00 | 318.00 | 274.00 | 120,200 |
| 2023-05-25 | 312.00 | 330.00 | 308.00 | 310.00 | 267.10 | 42,100 |
| 2023-05-24 | 308.00 | 312.00 | 304.00 | 312.00 | 268.83 | 97,200 |
| 2023-05-23 | 316.00 | 316.00 | 298.00 | 312.00 | 268.83 | 167,400 |
| 2023-05-22 | 306.00 | 312.00 | 298.00 | 302.00 | 260.21 | 191,500 |
| 2023-05-19 | 294.00 | 306.00 | 292.00 | 304.00 | 261.93 | 39,900 |
| 2023-05-17 | 296.00 | 296.00 | 292.00 | 294.00 | 253.32 | 46,000 |
| 2023-05-16 | 302.00 | 302.00 | 294.00 | 296.00 | 255.04 | 69,000 |
| 2023-05-15 | 300.00 | 318.00 | 300.00 | 300.00 | 258.49 | 4,600 |
| 2023-05-12 | 298.00 | 300.00 | 296.00 | 300.00 | 258.49 | 13,000 |
| 2023-05-11 | 302.00 | 304.00 | 298.00 | 298.00 | 256.76 | 60,800 |
| 2023-05-10 | 302.00 | 304.00 | 298.00 | 304.00 | 261.93 | 23,800 |
| 2023-05-09 | 304.00 | 308.00 | 300.00 | 300.00 | 258.49 | 36,500 |
| 2023-05-08 | 312.00 | 312.00 | 304.00 | 304.00 | 261.93 | 2,200 |
| 2023-05-05 | 302.00 | 310.00 | 298.00 | 310.00 | 267.10 | 141,000 |
| 2023-05-04 | 306.00 | 306.00 | 302.00 | 304.00 | 261.93 | 12,100 |
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.