Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 302.00 | 310.00 | 300.00 | 306.00 | 263.66 | 8,200 |
| 2023-05-02 | 322.00 | 324.00 | 304.00 | 304.00 | 261.93 | 183,000 |
| 2023-04-28 | 304.00 | 324.00 | 296.00 | 322.00 | 277.44 | 387,900 |
| 2023-04-27 | 312.00 | 312.00 | 302.00 | 308.00 | 265.38 | 11,100 |
| 2023-04-26 | 288.00 | 312.00 | 284.00 | 310.00 | 267.10 | 105,300 |
| 2023-04-18 | 298.00 | 300.00 | 288.00 | 288.00 | 248.15 | 111,800 |
| 2023-04-17 | 304.00 | 304.00 | 294.00 | 294.00 | 253.32 | 54,300 |
| 2023-04-14 | 300.00 | 304.00 | 292.00 | 304.00 | 261.93 | 74,700 |
| 2023-04-13 | 300.00 | 302.00 | 294.00 | 300.00 | 258.49 | 55,600 |
| 2023-04-12 | 298.00 | 302.00 | 292.00 | 302.00 | 260.21 | 42,800 |
| 2023-04-11 | 312.00 | 312.00 | 296.00 | 298.00 | 256.76 | 64,500 |
| 2023-04-10 | 296.00 | 310.00 | 292.00 | 310.00 | 267.10 | 52,100 |
| 2023-04-06 | 300.00 | 300.00 | 292.00 | 296.00 | 255.04 | 15,300 |
| 2023-04-05 | 298.00 | 300.00 | 296.00 | 300.00 | 258.49 | 1,400 |
| 2023-04-04 | 308.00 | 308.00 | 294.00 | 298.00 | 256.76 | 10,400 |
| 2023-04-03 | 310.00 | 312.00 | 294.00 | 308.00 | 265.38 | 143,100 |
| 2023-03-31 | 288.00 | 310.00 | 284.00 | 310.00 | 267.10 | 448,100 |
| 2023-03-30 | 290.00 | 294.00 | 288.00 | 288.00 | 248.15 | 6,000 |
| 2023-03-29 | 290.00 | 294.00 | 282.00 | 294.00 | 253.32 | 129,700 |
| 2023-03-28 | 284.00 | 298.00 | 280.00 | 290.00 | 249.87 | 24,100 |
| 2023-03-27 | 282.00 | 284.00 | 280.00 | 284.00 | 244.70 | 6,400 |
| 2023-03-24 | 276.00 | 286.00 | 274.00 | 284.00 | 244.70 | 13,300 |
| 2023-03-21 | 278.00 | 280.00 | 278.00 | 278.00 | 239.53 | 2,900 |
| 2023-03-20 | 286.00 | 286.00 | 278.00 | 278.00 | 239.53 | 41,600 |
| 2023-03-17 | 264.00 | 288.00 | 262.00 | 288.00 | 248.15 | 31,300 |
| 2023-03-16 | 264.00 | 286.00 | 250.00 | 266.00 | 229.19 | 88,000 |
| 2023-03-15 | 264.00 | 268.00 | 260.00 | 268.00 | 230.92 | 70,500 |
| 2023-03-14 | 272.00 | 276.00 | 262.00 | 268.00 | 230.92 | 86,000 |
| 2023-03-13 | 282.00 | 282.00 | 272.00 | 272.00 | 234.36 | 57,400 |
| 2023-03-10 | 286.00 | 286.00 | 280.00 | 282.00 | 242.98 | 30,800 |
| 2023-03-09 | 286.00 | 288.00 | 280.00 | 286.00 | 246.43 | 43,500 |
| 2023-03-08 | 288.00 | 288.00 | 280.00 | 286.00 | 246.43 | 25,300 |
| 2023-03-07 | 288.00 | 300.00 | 280.00 | 288.00 | 248.15 | 29,400 |
| 2023-03-06 | 274.00 | 292.00 | 274.00 | 288.00 | 248.15 | 58,000 |
| 2023-03-03 | 282.00 | 300.00 | 272.00 | 274.00 | 236.09 | 59,400 |
| 2023-03-02 | 290.00 | 292.00 | 286.00 | 286.00 | 246.43 | 18,300 |
| 2023-03-01 | 298.00 | 298.00 | 290.00 | 290.00 | 249.87 | 100,600 |
| 2023-02-28 | 286.00 | 304.00 | 268.00 | 300.00 | 258.49 | 679,700 |
| 2023-02-27 | 270.00 | 286.00 | 256.00 | 286.00 | 246.43 | 156,300 |
| 2023-02-24 | 270.00 | 280.00 | 262.00 | 270.00 | 232.64 | 207,900 |
| 2023-02-23 | 254.00 | 288.00 | 254.00 | 270.00 | 232.64 | 184,600 |
| 2023-02-22 | 254.00 | 258.00 | 248.00 | 258.00 | 222.30 | 658,000 |
| 2023-02-21 | 258.00 | 258.00 | 244.00 | 254.00 | 218.85 | 59,600 |
| 2023-02-20 | 254.00 | 264.00 | 242.00 | 258.00 | 222.30 | 481,400 |
| 2023-02-17 | 240.00 | 256.00 | 240.00 | 254.00 | 218.85 | 164,300 |
| 2023-02-16 | 240.00 | 250.00 | 240.00 | 244.00 | 210.24 | 3,300 |
| 2023-02-15 | 244.00 | 244.00 | 236.00 | 242.00 | 208.51 | 109,800 |
| 2023-02-14 | 234.00 | 244.00 | 234.00 | 244.00 | 210.24 | 21,000 |
| 2023-02-13 | 244.00 | 256.00 | 232.00 | 250.00 | 215.41 | 24,500 |
| 2023-02-10 | 244.00 | 252.00 | 242.00 | 244.00 | 210.24 | 101,500 |
| 2023-02-09 | 248.00 | 258.00 | 244.00 | 246.00 | 211.96 | 71,100 |
| 2023-02-08 | 264.00 | 264.00 | 242.00 | 250.00 | 215.41 | 268,400 |
| 2023-02-07 | 258.00 | 262.00 | 252.00 | 258.00 | 222.30 | 53,600 |
| 2023-02-06 | 260.00 | 264.00 | 254.00 | 258.00 | 222.30 | 41,400 |
| 2023-02-03 | 256.00 | 262.00 | 252.00 | 260.00 | 224.02 | 52,800 |
| 2023-02-02 | 264.00 | 266.00 | 246.00 | 248.00 | 213.68 | 278,400 |
| 2023-02-01 | 260.00 | 268.00 | 258.00 | 264.00 | 227.47 | 728,900 |
| 2023-01-31 | 248.00 | 258.00 | 240.00 | 258.00 | 222.30 | 509,100 |
| 2023-01-30 | 238.00 | 248.00 | 224.00 | 248.00 | 213.68 | 397,800 |
| 2023-01-27 | 218.00 | 236.00 | 218.00 | 236.00 | 203.34 | 335,100 |
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.