Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 194.00 | 198.00 | 192.00 | 192.00 | 165.43 | 600 |
| 2022-08-09 | 208.00 | 210.00 | 194.00 | 195.00 | 168.02 | 11,900 |
| 2022-08-08 | 196.00 | 210.00 | 195.00 | 208.00 | 179.22 | 3,200 |
| 2022-08-05 | 199.00 | 222.00 | 195.00 | 204.00 | 175.77 | 79,200 |
| 2022-08-04 | 192.00 | 206.00 | 190.00 | 199.00 | 171.46 | 1,700 |
| 2022-08-03 | 204.00 | 206.00 | 204.00 | 204.00 | 175.77 | 1,800 |
| 2022-08-02 | 210.00 | 210.00 | 197.00 | 197.00 | 169.74 | 4,600 |
| 2022-08-01 | 212.00 | 212.00 | 200.00 | 210.00 | 180.94 | 2,100 |
| 2022-07-29 | 206.00 | 222.00 | 198.00 | 212.00 | 182.66 | 57,600 |
| 2022-07-28 | 194.00 | 206.00 | 194.00 | 206.00 | 177.50 | 82,500 |
| 2022-07-27 | 214.00 | 214.00 | 208.00 | 208.00 | 179.22 | 1,500 |
| 2022-07-26 | 194.00 | 220.00 | 194.00 | 214.00 | 184.39 | 1,400 |
| 2022-07-25 | 194.00 | 194.00 | 194.00 | 194.00 | 167.16 | 0 |
| 2022-07-22 | 202.00 | 208.00 | 194.00 | 194.00 | 167.16 | 700 |
| 2022-07-21 | 200.00 | 210.00 | 186.00 | 208.00 | 179.22 | 223,300 |
| 2022-07-20 | 192.00 | 206.00 | 172.00 | 200.00 | 172.33 | 100,200 |
| 2022-07-19 | 188.00 | 188.00 | 170.00 | 181.00 | 155.95 | 26,400 |
| 2022-07-18 | 189.00 | 189.00 | 171.00 | 182.00 | 156.82 | 3,600 |
| 2022-07-15 | 182.00 | 195.00 | 182.00 | 182.00 | 156.82 | 97,600 |
| 2022-07-14 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 0 |
| 2022-07-13 | 200.00 | 200.00 | 195.00 | 195.00 | 168.02 | 1,900 |
| 2022-07-12 | 180.00 | 200.00 | 180.00 | 200.00 | 172.33 | 23,500 |
| 2022-07-11 | 178.00 | 178.00 | 177.00 | 178.00 | 153.37 | 3,900 |
| 2022-07-08 | 188.00 | 188.00 | 188.00 | 188.00 | 161.99 | 0 |
| 2022-07-07 | 188.00 | 188.00 | 188.00 | 188.00 | 161.99 | 0 |
| 2022-07-06 | 188.00 | 188.00 | 188.00 | 188.00 | 161.99 | 200 |
| 2022-07-05 | 188.00 | 188.00 | 188.00 | 188.00 | 161.99 | 200 |
| 2022-07-04 | 188.00 | 188.00 | 188.00 | 188.00 | 161.99 | 300 |
| 2022-07-01 | 190.00 | 190.00 | 185.00 | 188.00 | 161.99 | 400 |
| 2022-06-30 | 190.00 | 190.00 | 190.00 | 190.00 | 163.71 | 100 |
| 2022-06-29 | 187.00 | 187.00 | 187.00 | 187.00 | 161.12 | 0 |
| 2022-06-28 | 189.00 | 189.00 | 187.00 | 187.00 | 161.12 | 300 |
| 2022-06-27 | 189.00 | 189.00 | 189.00 | 189.00 | 162.85 | 0 |
| 2022-06-24 | 189.00 | 189.00 | 189.00 | 189.00 | 162.85 | 400 |
| 2022-06-23 | 189.00 | 189.00 | 189.00 | 189.00 | 162.85 | 200 |
| 2022-06-22 | 189.00 | 189.00 | 189.00 | 189.00 | 162.85 | 1,000 |
| 2022-06-21 | 189.00 | 189.00 | 189.00 | 189.00 | 162.85 | 100 |
| 2022-06-20 | 189.00 | 189.00 | 189.00 | 189.00 | 162.85 | 3,300 |
| 2022-06-17 | 189.00 | 189.00 | 189.00 | 189.00 | 162.85 | 400 |
| 2022-06-16 | 192.00 | 192.00 | 191.00 | 191.00 | 164.57 | 1,000 |
| 2022-06-15 | 192.00 | 192.00 | 190.00 | 192.00 | 165.43 | 500 |
| 2022-06-14 | 192.00 | 192.00 | 192.00 | 192.00 | 165.43 | 100 |
| 2022-06-13 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 300 |
| 2022-06-10 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 400 |
| 2022-06-09 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 300 |
| 2022-06-08 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 300 |
| 2022-06-07 | 195.00 | 200.00 | 195.00 | 200.00 | 172.33 | 10,100 |
| 2022-06-06 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 2,300 |
| 2022-06-03 | 204.00 | 204.00 | 192.00 | 192.00 | 165.43 | 2,200 |
| 2022-06-02 | 195.00 | 197.00 | 190.00 | 192.00 | 165.43 | 57,600 |
| 2022-05-31 | 196.00 | 204.00 | 196.00 | 197.00 | 169.74 | 2,100 |
| 2022-05-30 | 195.00 | 206.00 | 195.00 | 196.00 | 168.88 | 12,800 |
| 2022-05-27 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 100 |
| 2022-05-25 | 195.00 | 204.00 | 195.00 | 195.00 | 168.02 | 900 |
| 2022-05-24 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 500 |
| 2022-05-23 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 0 |
| 2022-05-20 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 500 |
| 2022-05-19 | 187.00 | 197.00 | 187.00 | 197.00 | 169.74 | 500 |
| 2022-05-18 | 202.00 | 202.00 | 193.00 | 193.00 | 166.29 | 1,200 |
| 2022-05-17 | 204.00 | 204.00 | 191.00 | 191.00 | 164.57 | 1,300 |
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.