Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 202.00 | 218.00 | 202.00 | 202.00 | 174.05 | 1,404,500 |
| 2022-11-02 | 232.00 | 232.00 | 216.00 | 216.00 | 186.11 | 516,800 |
| 2022-11-01 | 240.00 | 248.00 | 232.00 | 232.00 | 199.90 | 284,200 |
| 2022-10-31 | 248.00 | 282.00 | 248.00 | 248.00 | 213.68 | 1,961,700 |
| 2022-10-28 | 198.00 | 266.00 | 196.00 | 266.00 | 229.19 | 4,437,700 |
| 2022-10-27 | 196.00 | 200.00 | 196.00 | 198.00 | 170.60 | 8,900 |
| 2022-10-26 | 212.00 | 212.00 | 206.00 | 206.00 | 177.50 | 300 |
| 2022-10-25 | 199.00 | 214.00 | 199.00 | 200.00 | 172.33 | 10,800 |
| 2022-10-24 | 206.00 | 206.00 | 197.00 | 200.00 | 172.33 | 9,400 |
| 2022-10-21 | 202.00 | 210.00 | 194.00 | 206.00 | 177.50 | 2,900 |
| 2022-10-20 | 202.00 | 210.00 | 199.00 | 208.00 | 179.22 | 2,200 |
| 2022-10-19 | 204.00 | 204.00 | 190.00 | 199.00 | 171.46 | 4,600 |
| 2022-10-18 | 204.00 | 218.00 | 204.00 | 204.00 | 175.77 | 26,300 |
| 2022-10-17 | 204.00 | 204.00 | 190.00 | 204.00 | 175.77 | 5,100 |
| 2022-10-14 | 210.00 | 210.00 | 204.00 | 204.00 | 175.77 | 35,600 |
| 2022-10-13 | 208.00 | 212.00 | 196.00 | 212.00 | 182.66 | 19,000 |
| 2022-10-12 | 184.00 | 212.00 | 183.00 | 210.00 | 180.94 | 103,600 |
| 2022-10-11 | 194.00 | 196.00 | 190.00 | 192.00 | 165.43 | 6,400 |
| 2022-10-10 | 185.00 | 195.00 | 185.00 | 194.00 | 167.16 | 13,100 |
| 2022-10-07 | 196.00 | 216.00 | 185.00 | 185.00 | 159.40 | 77,900 |
| 2022-10-06 | 198.00 | 198.00 | 196.00 | 196.00 | 168.88 | 11,800 |
| 2022-10-05 | 200.00 | 200.00 | 198.00 | 198.00 | 170.60 | 11,900 |
| 2022-10-04 | 202.00 | 220.00 | 200.00 | 200.00 | 172.33 | 129,900 |
| 2022-10-03 | 220.00 | 220.00 | 202.00 | 202.00 | 174.05 | 276,800 |
| 2022-09-30 | 200.00 | 220.00 | 195.00 | 216.00 | 186.11 | 368,300 |
| 2022-09-29 | 197.00 | 206.00 | 197.00 | 202.00 | 174.05 | 2,500 |
| 2022-09-28 | 204.00 | 204.00 | 199.00 | 202.00 | 174.05 | 6,900 |
| 2022-09-27 | 206.00 | 206.00 | 206.00 | 206.00 | 177.50 | 2,700 |
| 2022-09-26 | 206.00 | 206.00 | 206.00 | 206.00 | 177.50 | 1,000 |
| 2022-09-23 | 206.00 | 206.00 | 200.00 | 206.00 | 177.50 | 4,100 |
| 2022-09-22 | 202.00 | 206.00 | 202.00 | 206.00 | 177.50 | 1,500 |
| 2022-09-21 | 200.00 | 202.00 | 200.00 | 202.00 | 174.05 | 2,100 |
| 2022-09-20 | 200.00 | 206.00 | 195.00 | 200.00 | 172.33 | 30,500 |
| 2022-09-19 | 204.00 | 206.00 | 194.00 | 200.00 | 172.33 | 3,000 |
| 2022-09-16 | 202.00 | 206.00 | 193.00 | 204.00 | 175.77 | 73,300 |
| 2022-09-15 | 200.00 | 202.00 | 200.00 | 202.00 | 174.05 | 1,500 |
| 2022-09-14 | 202.00 | 202.00 | 200.00 | 200.00 | 172.33 | 4,300 |
| 2022-09-13 | 191.00 | 202.00 | 190.00 | 202.00 | 174.05 | 7,800 |
| 2022-09-12 | 200.00 | 202.00 | 195.00 | 195.00 | 168.02 | 3,500 |
| 2022-09-09 | 204.00 | 204.00 | 193.00 | 202.00 | 174.05 | 8,900 |
| 2022-09-08 | 197.00 | 204.00 | 194.00 | 204.00 | 175.77 | 23,400 |
| 2022-09-07 | 192.00 | 200.00 | 192.00 | 197.00 | 169.74 | 25,300 |
| 2022-09-06 | 198.00 | 198.00 | 196.00 | 198.00 | 170.60 | 1,600 |
| 2022-09-05 | 202.00 | 206.00 | 188.00 | 200.00 | 172.33 | 62,000 |
| 2022-09-02 | 200.00 | 206.00 | 194.00 | 202.00 | 174.05 | 27,600 |
| 2022-09-01 | 198.00 | 206.00 | 198.00 | 200.00 | 172.33 | 5,400 |
| 2022-08-31 | 198.00 | 204.00 | 190.00 | 204.00 | 175.77 | 120,100 |
| 2022-08-30 | 202.00 | 202.00 | 189.00 | 190.00 | 163.71 | 59,300 |
| 2022-08-29 | 176.00 | 202.00 | 176.00 | 202.00 | 174.05 | 101,400 |
| 2022-08-26 | 196.00 | 202.00 | 184.00 | 184.00 | 158.54 | 46,800 |
| 2022-08-25 | 196.00 | 196.00 | 196.00 | 196.00 | 168.88 | 700 |
| 2022-08-24 | 200.00 | 200.00 | 196.00 | 196.00 | 168.88 | 700 |
| 2022-08-23 | 200.00 | 200.00 | 200.00 | 200.00 | 172.33 | 900 |
| 2022-08-22 | 196.00 | 196.00 | 196.00 | 196.00 | 168.88 | 0 |
| 2022-08-19 | 200.00 | 200.00 | 194.00 | 196.00 | 168.88 | 11,700 |
| 2022-08-18 | 206.00 | 206.00 | 206.00 | 206.00 | 177.50 | 0 |
| 2022-08-16 | 192.00 | 206.00 | 192.00 | 206.00 | 177.50 | 5,300 |
| 2022-08-15 | 204.00 | 206.00 | 204.00 | 204.00 | 175.77 | 63,500 |
| 2022-08-12 | 204.00 | 204.00 | 204.00 | 204.00 | 175.77 | 500 |
| 2022-08-11 | 193.00 | 202.00 | 193.00 | 202.00 | 174.05 | 2,200 |
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.