Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 222.00 | 228.00 | 220.00 | 220.00 | 189.56 | 83,100 |
| 2023-01-25 | 214.00 | 226.00 | 208.00 | 222.00 | 191.28 | 175,100 |
| 2023-01-24 | 216.00 | 226.00 | 208.00 | 216.00 | 186.11 | 325,000 |
| 2023-01-20 | 208.00 | 222.00 | 208.00 | 216.00 | 186.11 | 243,800 |
| 2023-01-19 | 212.00 | 214.00 | 208.00 | 208.00 | 179.22 | 88,300 |
| 2023-01-18 | 214.00 | 226.00 | 210.00 | 212.00 | 182.66 | 196,800 |
| 2023-01-17 | 214.00 | 218.00 | 208.00 | 218.00 | 187.83 | 395,600 |
| 2023-01-16 | 210.00 | 228.00 | 202.00 | 214.00 | 184.39 | 737,100 |
| 2023-01-13 | 212.00 | 216.00 | 198.00 | 214.00 | 184.39 | 2,304,900 |
| 2023-01-12 | 198.00 | 220.00 | 198.00 | 212.00 | 182.66 | 2,576,900 |
| 2023-01-11 | 212.00 | 212.00 | 212.00 | 212.00 | 182.66 | 64,400 |
| 2023-01-10 | 226.00 | 238.00 | 226.00 | 226.00 | 194.73 | 765,500 |
| 2023-01-09 | 250.00 | 274.00 | 242.00 | 242.00 | 208.51 | 895,200 |
| 2023-01-06 | 260.00 | 278.00 | 260.00 | 260.00 | 224.02 | 2,881,000 |
| 2023-01-05 | 296.00 | 298.00 | 278.00 | 278.00 | 239.53 | 2,896,300 |
| 2023-01-04 | 300.00 | 306.00 | 280.00 | 298.00 | 256.76 | 7,521,300 |
| 2023-01-03 | 272.00 | 314.00 | 254.00 | 298.00 | 256.76 | 15,694,200 |
| 2023-01-02 | 278.00 | 288.00 | 262.00 | 272.00 | 234.36 | 1,434,300 |
| 2022-12-30 | 266.00 | 300.00 | 262.00 | 280.00 | 241.26 | 10,288,600 |
| 2022-12-29 | 191.00 | 256.00 | 187.00 | 256.00 | 220.58 | 1,742,000 |
| 2022-12-28 | 188.00 | 192.00 | 187.00 | 191.00 | 164.57 | 17,800 |
| 2022-12-27 | 186.00 | 199.00 | 181.00 | 187.00 | 161.12 | 349,400 |
| 2022-12-26 | 188.00 | 190.00 | 177.00 | 190.00 | 163.71 | 157,900 |
| 2022-12-23 | 184.00 | 184.00 | 177.00 | 181.00 | 155.95 | 93,500 |
| 2022-12-22 | 179.00 | 188.00 | 179.00 | 184.00 | 158.54 | 22,300 |
| 2022-12-21 | 185.00 | 185.00 | 179.00 | 179.00 | 154.23 | 1,400 |
| 2022-12-20 | 186.00 | 189.00 | 175.00 | 185.00 | 159.40 | 59,100 |
| 2022-12-19 | 179.00 | 192.00 | 175.00 | 188.00 | 161.99 | 1,211,600 |
| 2022-12-16 | 178.00 | 182.00 | 175.00 | 179.00 | 154.23 | 61,800 |
| 2022-12-15 | 176.00 | 185.00 | 175.00 | 176.00 | 151.65 | 358,700 |
| 2022-12-14 | 181.00 | 181.00 | 176.00 | 180.00 | 155.09 | 62,000 |
| 2022-12-13 | 179.00 | 182.00 | 176.00 | 181.00 | 155.95 | 11,300 |
| 2022-12-12 | 182.00 | 182.00 | 177.00 | 179.00 | 154.23 | 9,900 |
| 2022-12-09 | 190.00 | 190.00 | 181.00 | 182.00 | 156.82 | 122,300 |
| 2022-12-08 | 185.00 | 190.00 | 176.00 | 190.00 | 163.71 | 531,100 |
| 2022-12-07 | 187.00 | 187.00 | 174.00 | 185.00 | 159.40 | 1,032,900 |
| 2022-12-06 | 188.00 | 192.00 | 183.00 | 187.00 | 161.12 | 69,600 |
| 2022-12-05 | 189.00 | 200.00 | 184.00 | 188.00 | 161.99 | 185,800 |
| 2022-12-02 | 191.00 | 191.00 | 183.00 | 189.00 | 162.85 | 6,000 |
| 2022-12-01 | 192.00 | 193.00 | 179.00 | 191.00 | 164.57 | 460,700 |
| 2022-11-30 | 189.00 | 194.00 | 188.00 | 192.00 | 165.43 | 119,600 |
| 2022-11-29 | 192.00 | 195.00 | 188.00 | 194.00 | 167.16 | 33,900 |
| 2022-11-28 | 190.00 | 193.00 | 190.00 | 192.00 | 165.43 | 315,600 |
| 2022-11-25 | 180.00 | 193.00 | 180.00 | 190.00 | 163.71 | 86,300 |
| 2022-11-24 | 190.00 | 191.00 | 186.00 | 189.00 | 162.85 | 84,000 |
| 2022-11-23 | 193.00 | 193.00 | 182.00 | 190.00 | 163.71 | 230,000 |
| 2022-11-22 | 193.00 | 196.00 | 186.00 | 194.00 | 167.16 | 310,800 |
| 2022-11-21 | 190.00 | 193.00 | 185.00 | 193.00 | 166.29 | 217,400 |
| 2022-11-18 | 193.00 | 193.00 | 185.00 | 191.00 | 164.57 | 433,700 |
| 2022-11-17 | 194.00 | 195.00 | 188.00 | 193.00 | 166.29 | 80,300 |
| 2022-11-16 | 194.00 | 199.00 | 185.00 | 194.00 | 167.16 | 145,300 |
| 2022-11-15 | 195.00 | 210.00 | 183.00 | 194.00 | 167.16 | 217,400 |
| 2022-11-14 | 191.00 | 199.00 | 189.00 | 196.00 | 168.88 | 296,600 |
| 2022-11-11 | 191.00 | 191.00 | 187.00 | 190.00 | 163.71 | 93,800 |
| 2022-11-10 | 185.00 | 200.00 | 182.00 | 190.00 | 163.71 | 492,100 |
| 2022-11-09 | 186.00 | 204.00 | 186.00 | 195.00 | 168.02 | 214,800 |
| 2022-11-08 | 193.00 | 200.00 | 192.00 | 195.00 | 168.02 | 490,200 |
| 2022-11-07 | 193.00 | 204.00 | 190.00 | 193.00 | 166.29 | 881,100 |
| 2022-11-04 | 202.00 | 204.00 | 188.00 | 192.00 | 165.43 | 2,809,200 |
| 2022-11-03 | 202.00 | 218.00 | 202.00 | 202.00 | 174.05 | 1,404,500 |
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.