Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 192.00 | 204.00 | 192.00 | 204.00 | 175.77 | 600 |
| 2022-05-12 | 204.00 | 204.00 | 204.00 | 204.00 | 175.77 | 0 |
| 2022-05-11 | 204.00 | 204.00 | 204.00 | 204.00 | 175.77 | 100 |
| 2022-05-10 | 204.00 | 204.00 | 204.00 | 204.00 | 175.77 | 1,300 |
| 2022-05-09 | 204.00 | 204.00 | 190.00 | 204.00 | 175.77 | 3,100 |
| 2022-04-28 | 189.00 | 204.00 | 189.00 | 204.00 | 175.77 | 34,500 |
| 2022-04-27 | 197.00 | 197.00 | 197.00 | 197.00 | 169.74 | 100 |
| 2022-04-26 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 500 |
| 2022-04-25 | 202.00 | 202.00 | 195.00 | 195.00 | 168.02 | 15,700 |
| 2022-04-22 | 202.00 | 202.00 | 202.00 | 202.00 | 174.05 | 1,400 |
| 2022-04-21 | 202.00 | 202.00 | 202.00 | 202.00 | 174.05 | 100 |
| 2022-04-20 | 204.00 | 204.00 | 198.00 | 198.00 | 170.60 | 200 |
| 2022-04-19 | 198.00 | 198.00 | 198.00 | 198.00 | 170.60 | 0 |
| 2022-04-18 | 190.00 | 198.00 | 190.00 | 198.00 | 170.60 | 26,300 |
| 2022-04-14 | 204.00 | 204.00 | 190.00 | 190.00 | 163.71 | 600 |
| 2022-04-13 | 196.00 | 200.00 | 196.00 | 200.00 | 172.33 | 6,900 |
| 2022-04-12 | 206.00 | 206.00 | 198.00 | 202.00 | 174.05 | 3,800 |
| 2022-04-11 | 206.00 | 206.00 | 195.00 | 204.00 | 175.77 | 100,700 |
| 2022-04-08 | 206.00 | 206.00 | 206.00 | 206.00 | 177.50 | 500 |
| 2022-04-07 | 192.00 | 206.00 | 192.00 | 206.00 | 177.50 | 238,700 |
| 2022-04-06 | 199.00 | 206.00 | 199.00 | 199.00 | 171.46 | 1,300 |
| 2022-04-05 | 191.00 | 202.00 | 191.00 | 199.00 | 171.46 | 4,900 |
| 2022-04-04 | 206.00 | 206.00 | 204.00 | 204.00 | 175.77 | 26,200 |
| 2022-04-01 | 206.00 | 206.00 | 206.00 | 206.00 | 177.50 | 0 |
| 2022-03-31 | 199.00 | 206.00 | 199.00 | 206.00 | 177.50 | 255,300 |
| 2022-03-30 | 199.00 | 199.00 | 199.00 | 199.00 | 171.46 | 0 |
| 2022-03-29 | 206.00 | 206.00 | 199.00 | 199.00 | 171.46 | 2,400 |
| 2022-03-28 | 192.00 | 204.00 | 192.00 | 199.00 | 171.46 | 299,600 |
| 2022-03-25 | 192.00 | 192.00 | 192.00 | 192.00 | 165.43 | 200 |
| 2022-03-24 | 206.00 | 206.00 | 190.00 | 192.00 | 165.43 | 5,100 |
| 2022-03-23 | 196.00 | 206.00 | 187.00 | 204.00 | 175.77 | 166,200 |
| 2022-03-22 | 202.00 | 202.00 | 196.00 | 196.00 | 168.88 | 1,700 |
| 2022-03-21 | 181.00 | 200.00 | 181.00 | 199.00 | 171.46 | 79,800 |
| 2022-03-18 | 191.00 | 191.00 | 184.00 | 184.00 | 158.54 | 900 |
| 2022-03-17 | 191.00 | 191.00 | 191.00 | 191.00 | 164.57 | 0 |
| 2022-03-16 | 191.00 | 191.00 | 191.00 | 191.00 | 164.57 | 15,700 |
| 2022-03-15 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 100 |
| 2022-03-14 | 195.00 | 195.00 | 195.00 | 195.00 | 168.02 | 0 |
| 2022-03-11 | 206.00 | 206.00 | 194.00 | 195.00 | 168.02 | 208,400 |
| 2022-03-10 | 206.00 | 206.00 | 206.00 | 206.00 | 177.50 | 14,900 |
| 2022-03-09 | 191.00 | 206.00 | 191.00 | 206.00 | 177.50 | 203,600 |
| 2022-03-08 | 189.00 | 191.00 | 189.00 | 191.00 | 164.57 | 400 |
| 2022-03-07 | 202.00 | 202.00 | 202.00 | 202.00 | 174.05 | 2,900 |
| 2022-03-04 | 202.00 | 206.00 | 198.00 | 202.00 | 174.05 | 215,500 |
| 2022-03-02 | 200.00 | 206.00 | 200.00 | 202.00 | 174.05 | 2,100 |
| 2022-03-01 | 197.00 | 206.00 | 196.00 | 200.00 | 172.33 | 81,200 |
| 2022-02-25 | 185.00 | 200.00 | 181.00 | 197.00 | 169.74 | 178,100 |
| 2022-02-24 | 194.00 | 199.00 | 181.00 | 186.00 | 160.26 | 88,400 |
| 2022-02-23 | 198.00 | 199.00 | 194.00 | 194.00 | 167.16 | 4,100 |
| 2022-02-22 | 196.00 | 199.00 | 196.00 | 199.00 | 171.46 | 900 |
| 2022-02-21 | 196.00 | 199.00 | 193.00 | 199.00 | 171.46 | 11,400 |
| 2022-02-18 | 200.00 | 200.00 | 196.00 | 196.00 | 168.88 | 600 |
| 2022-02-17 | 200.00 | 200.00 | 200.00 | 200.00 | 172.33 | 10,600 |
| 2022-02-16 | 198.00 | 199.00 | 198.00 | 198.00 | 170.60 | 2,400 |
| 2022-02-15 | 192.00 | 196.00 | 192.00 | 196.00 | 168.88 | 4,700 |
| 2022-02-14 | 196.00 | 196.00 | 196.00 | 196.00 | 168.88 | 0 |
| 2022-02-11 | 199.00 | 199.00 | 196.00 | 196.00 | 168.88 | 3,200 |
| 2022-02-10 | 199.00 | 199.00 | 196.00 | 199.00 | 171.46 | 2,200 |
| 2022-02-09 | 199.00 | 200.00 | 199.00 | 199.00 | 171.46 | 23,700 |
| 2022-02-08 | 197.00 | 199.00 | 196.00 | 197.00 | 169.74 | 15,700 |
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.