Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 206.00 | 206.00 | 198.00 | 204.00 | 175.77 | 1,600 |
| 2021-11-10 | 198.00 | 208.00 | 198.00 | 206.00 | 177.50 | 11,500 |
| 2021-11-09 | 200.00 | 204.00 | 198.00 | 198.00 | 170.60 | 3,600 |
| 2021-11-08 | 200.00 | 200.00 | 198.00 | 200.00 | 172.33 | 10,600 |
| 2021-11-05 | 200.00 | 200.00 | 200.00 | 200.00 | 172.33 | 102,800 |
| 2021-11-04 | 208.00 | 208.00 | 206.00 | 206.00 | 177.50 | 600 |
| 2021-11-03 | 208.00 | 208.00 | 208.00 | 208.00 | 179.22 | 100,400 |
| 2021-11-02 | 200.00 | 210.00 | 200.00 | 208.00 | 179.22 | 3,400 |
| 2021-11-01 | 204.00 | 204.00 | 200.00 | 200.00 | 172.33 | 255,400 |
| 2021-10-29 | 202.00 | 214.00 | 202.00 | 204.00 | 175.77 | 243,700 |
| 2021-10-28 | 202.00 | 202.00 | 202.00 | 202.00 | 174.05 | 400 |
| 2021-10-27 | 202.00 | 202.00 | 202.00 | 202.00 | 174.05 | 11,100 |
| 2021-10-26 | 208.00 | 208.00 | 202.00 | 202.00 | 174.05 | 87,100 |
| 2021-10-25 | 204.00 | 208.00 | 204.00 | 208.00 | 179.22 | 400 |
| 2021-10-22 | 206.00 | 206.00 | 204.00 | 204.00 | 175.77 | 46,000 |
| 2021-10-21 | 208.00 | 208.00 | 200.00 | 204.00 | 175.77 | 522,200 |
| 2021-10-19 | 210.00 | 210.00 | 202.00 | 208.00 | 179.22 | 283,200 |
| 2021-10-18 | 208.00 | 212.00 | 202.00 | 210.00 | 180.94 | 261,400 |
| 2021-10-15 | 204.00 | 204.00 | 202.00 | 202.00 | 174.05 | 55,800 |
| 2021-10-14 | 200.00 | 206.00 | 199.00 | 204.00 | 175.77 | 121,700 |
← NewerPage 21 of 21 · 1,220 trading days
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.