Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 57,900 |
| 2026-07-24 | 248.00 | 250.00 | 236.00 | 238.00 | 238.00 | 110,600 |
| 2026-07-23 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 31,100 |
| 2026-07-22 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 76,800 |
| 2026-07-21 | 248.00 | 252.00 | 242.00 | 250.00 | 250.00 | 458,500 |
| 2026-07-20 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 59,200 |
| 2026-07-17 | 238.00 | 248.00 | 238.00 | 244.00 | 244.00 | 67,400 |
| 2026-07-16 | 250.00 | 250.00 | 226.00 | 246.00 | 246.00 | 424,600 |
| 2026-07-15 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 90,700 |
| 2026-07-14 | 244.00 | 244.00 | 238.00 | 244.00 | 244.00 | 19,500 |
| 2026-07-13 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 39,400 |
| 2026-07-10 | 250.00 | 250.00 | 238.00 | 246.00 | 246.00 | 53,700 |
| 2026-07-09 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 5,800 |
| 2026-07-08 | 250.00 | 258.00 | 242.00 | 246.00 | 246.00 | 113,600 |
| 2026-07-07 | 248.00 | 256.00 | 246.00 | 250.00 | 250.00 | 123,400 |
| 2026-07-06 | 246.00 | 258.00 | 242.00 | 248.00 | 248.00 | 272,900 |
| 2026-07-03 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | 229,500 |
| 2026-07-02 | 242.00 | 250.00 | 240.00 | 242.00 | 242.00 | 20,400 |
| 2026-07-01 | 240.00 | 254.00 | 238.00 | 242.00 | 242.00 | 51,200 |
| 2026-06-30 | 246.00 | 248.00 | 218.00 | 238.00 | 238.00 | 67,300 |
| 2026-06-29 | 248.00 | 258.00 | 242.00 | 246.00 | 246.00 | 110,900 |
| 2026-06-26 | 242.00 | 252.00 | 242.00 | 244.00 | 244.00 | 29,300 |
| 2026-06-25 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 55,400 |
| 2026-06-24 | 258.00 | 258.00 | 244.00 | 250.00 | 250.00 | 37,600 |
| 2026-06-23 | 260.00 | 264.00 | 254.00 | 258.00 | 258.00 | 19,800 |
| 2026-06-22 | 260.00 | 266.00 | 258.00 | 260.00 | 260.00 | 516,200 |
| 2026-06-19 | 254.00 | 264.00 | 254.00 | 258.00 | 258.00 | 149,600 |
| 2026-06-18 | 262.00 | 268.00 | 254.00 | 254.00 | 254.00 | 150,600 |
| 2026-06-17 | 266.00 | 272.00 | 256.00 | 260.00 | 260.00 | 418,900 |
| 2026-06-16 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-06-15 | 252.00 | 270.00 | 250.00 | 266.00 | 266.00 | 622,600 |
| 2026-06-12 | 246.00 | 268.00 | 242.00 | 252.00 | 252.00 | 332,100 |
| 2026-06-11 | 262.00 | 262.00 | 244.00 | 246.00 | 246.00 | 226,400 |
| 2026-06-10 | 252.00 | 270.00 | 240.00 | 250.00 | 250.00 | 699,900 |
| 2026-06-09 | 246.00 | 286.00 | 246.00 | 252.00 | 252.00 | 1,901,700 |
| 2026-06-08 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 453,600 |
| 2026-06-05 | 348.00 | 360.00 | 330.00 | 338.00 | 293.97 | 4,536,500 |
| 2026-06-04 | 332.00 | 354.00 | 308.00 | 348.00 | 302.67 | 2,339,800 |
| 2026-06-03 | 348.00 | 356.00 | 326.00 | 334.00 | 290.49 | 5,124,900 |
| 2026-06-02 | 326.00 | 326.00 | 288.00 | 326.00 | 283.53 | 4,955,500 |
| 2026-06-01 | 262.00 | 262.00 | 262.00 | 262.00 | 227.87 | 0 |
| 2026-05-29 | 262.00 | 262.00 | 240.00 | 262.00 | 227.87 | 269,100 |
| 2026-05-28 | 262.00 | 262.00 | 262.00 | 262.00 | 227.87 | 0 |
| 2026-05-27 | 262.00 | 262.00 | 262.00 | 262.00 | 227.87 | 0 |
| 2026-05-26 | 262.00 | 296.00 | 262.00 | 262.00 | 227.87 | 383,200 |
| 2026-05-25 | 256.00 | 260.00 | 254.00 | 258.00 | 224.39 | 212,200 |
| 2026-05-22 | 276.00 | 276.00 | 240.00 | 254.00 | 220.91 | 889,400 |
| 2026-05-21 | 236.00 | 294.00 | 218.00 | 272.00 | 236.57 | 3,931,800 |
| 2026-05-20 | 216.00 | 270.00 | 200.00 | 236.00 | 205.26 | 2,076,400 |
| 2026-05-19 | 216.00 | 238.00 | 206.00 | 216.00 | 187.86 | 588,700 |
| 2026-05-18 | 226.00 | 228.00 | 200.00 | 208.00 | 180.90 | 358,000 |
| 2026-05-15 | 226.00 | 226.00 | 226.00 | 226.00 | 196.56 | 0 |
| 2026-05-14 | 226.00 | 226.00 | 226.00 | 226.00 | 196.56 | 0 |
| 2026-05-13 | 220.00 | 268.00 | 220.00 | 226.00 | 196.56 | 1,920,100 |
| 2026-05-12 | 228.00 | 250.00 | 210.00 | 220.00 | 191.34 | 145,300 |
| 2026-05-11 | 232.00 | 260.00 | 226.00 | 226.00 | 196.56 | 534,000 |
| 2026-05-08 | 240.00 | 260.00 | 232.00 | 232.00 | 201.78 | 386,200 |
| 2026-05-07 | 232.00 | 240.00 | 232.00 | 238.00 | 207.00 | 58,000 |
| 2026-05-06 | 236.00 | 236.00 | 230.00 | 232.00 | 201.78 | 84,100 |
| 2026-05-05 | 240.00 | 244.00 | 232.00 | 234.00 | 203.52 | 137,600 |
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.