Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 232.00 | 270.00 | 230.00 | 240.00 | 208.74 | 407,500 |
| 2026-05-01 | 232.00 | 232.00 | 232.00 | 232.00 | 201.78 | 0 |
| 2026-04-30 | 238.00 | 274.00 | 228.00 | 232.00 | 201.78 | 686,700 |
| 2026-04-29 | 236.00 | 238.00 | 232.00 | 234.00 | 203.52 | 73,900 |
| 2026-04-28 | 244.00 | 244.00 | 230.00 | 236.00 | 205.26 | 118,300 |
| 2026-04-27 | 248.00 | 248.00 | 236.00 | 244.00 | 212.22 | 89,400 |
| 2026-04-24 | 264.00 | 270.00 | 234.00 | 248.00 | 215.69 | 529,500 |
| 2026-04-23 | 254.00 | 280.00 | 242.00 | 264.00 | 229.61 | 202,600 |
| 2026-04-22 | 258.00 | 258.00 | 250.00 | 256.00 | 222.65 | 123,300 |
| 2026-04-21 | 282.00 | 282.00 | 252.00 | 258.00 | 224.39 | 364,800 |
| 2026-04-20 | 254.00 | 282.00 | 250.00 | 256.00 | 222.65 | 463,800 |
| 2026-04-17 | 244.00 | 284.00 | 244.00 | 250.00 | 217.43 | 1,296,600 |
| 2026-04-16 | 250.00 | 250.00 | 242.00 | 242.00 | 210.48 | 115,800 |
| 2026-04-15 | 254.00 | 260.00 | 248.00 | 248.00 | 215.69 | 85,800 |
| 2026-04-14 | 244.00 | 256.00 | 244.00 | 248.00 | 215.69 | 87,700 |
| 2026-04-13 | 236.00 | 248.00 | 232.00 | 244.00 | 212.22 | 349,400 |
| 2026-04-10 | 234.00 | 242.00 | 232.00 | 236.00 | 205.26 | 41,600 |
| 2026-04-09 | 246.00 | 246.00 | 232.00 | 236.00 | 205.26 | 155,000 |
| 2026-04-08 | 240.00 | 248.00 | 212.00 | 236.00 | 205.26 | 349,800 |
| 2026-04-07 | 274.00 | 274.00 | 226.00 | 240.00 | 208.74 | 708,300 |
| 2026-04-06 | 208.00 | 248.00 | 200.00 | 220.00 | 191.34 | 818,200 |
| 2026-04-02 | 220.00 | 220.00 | 208.00 | 208.00 | 180.90 | 79,900 |
| 2026-04-01 | 232.00 | 232.00 | 216.00 | 222.00 | 193.08 | 124,600 |
| 2026-03-31 | 234.00 | 240.00 | 228.00 | 228.00 | 198.30 | 104,200 |
| 2026-03-30 | 252.00 | 254.00 | 226.00 | 232.00 | 201.78 | 240,400 |
| 2026-03-27 | 300.00 | 300.00 | 248.00 | 248.00 | 215.69 | 1,707,500 |
| 2026-03-26 | 274.00 | 296.00 | 264.00 | 290.00 | 252.22 | 277,600 |
| 2026-03-25 | 254.00 | 300.00 | 246.00 | 274.00 | 238.31 | 39,800 |
| 2026-03-17 | 254.00 | 258.00 | 242.00 | 254.00 | 220.91 | 12,800 |
| 2026-03-16 | 254.00 | 258.00 | 242.00 | 252.00 | 219.17 | 10,700 |
| 2026-03-13 | 262.00 | 264.00 | 240.00 | 252.00 | 219.17 | 21,300 |
| 2026-03-12 | 274.00 | 288.00 | 252.00 | 264.00 | 229.61 | 71,800 |
| 2026-03-11 | 274.00 | 292.00 | 260.00 | 274.00 | 238.31 | 56,800 |
| 2026-03-10 | 276.00 | 312.00 | 270.00 | 274.00 | 238.31 | 24,200 |
| 2026-03-09 | 296.00 | 296.00 | 252.00 | 276.00 | 240.05 | 118,100 |
| 2026-03-06 | 294.00 | 304.00 | 280.00 | 296.00 | 257.44 | 43,600 |
| 2026-03-05 | 286.00 | 294.00 | 286.00 | 294.00 | 255.70 | 11,200 |
| 2026-03-04 | 284.00 | 310.00 | 284.00 | 284.00 | 247.00 | 53,700 |
| 2026-03-03 | 308.00 | 326.00 | 292.00 | 292.00 | 253.96 | 52,800 |
| 2026-03-02 | 326.00 | 378.00 | 288.00 | 310.00 | 269.62 | 1,073,100 |
| 2026-02-27 | 334.00 | 354.00 | 328.00 | 328.00 | 285.27 | 92,600 |
| 2026-02-26 | 344.00 | 356.00 | 334.00 | 334.00 | 290.49 | 98,100 |
| 2026-02-25 | 364.00 | 364.00 | 344.00 | 344.00 | 299.19 | 188,500 |
| 2026-02-24 | 408.00 | 408.00 | 352.00 | 356.00 | 309.63 | 1,626,700 |
| 2026-02-23 | 430.00 | 464.00 | 382.00 | 408.00 | 354.85 | 4,995,700 |
| 2026-02-20 | 384.00 | 430.00 | 340.00 | 418.00 | 363.55 | 726,800 |
| 2026-02-19 | 346.00 | 390.00 | 336.00 | 356.00 | 309.63 | 387,300 |
| 2026-02-18 | 346.00 | 352.00 | 332.00 | 344.00 | 299.19 | 81,100 |
| 2026-02-13 | 360.00 | 440.00 | 334.00 | 346.00 | 300.93 | 1,613,200 |
| 2026-02-12 | 332.00 | 396.00 | 314.00 | 360.00 | 313.10 | 695,500 |
| 2026-02-11 | 336.00 | 336.00 | 316.00 | 332.00 | 288.75 | 102,900 |
| 2026-02-10 | 340.00 | 352.00 | 320.00 | 326.00 | 283.53 | 406,100 |
| 2026-02-09 | 340.00 | 424.00 | 322.00 | 336.00 | 292.23 | 2,518,900 |
| 2026-02-06 | 348.00 | 368.00 | 330.00 | 340.00 | 295.71 | 82,600 |
| 2026-02-05 | 368.00 | 368.00 | 340.00 | 348.00 | 302.67 | 13,700 |
| 2026-02-04 | 350.00 | 360.00 | 348.00 | 348.00 | 302.67 | 33,100 |
| 2026-02-03 | 356.00 | 368.00 | 322.00 | 356.00 | 309.63 | 156,500 |
| 2026-02-02 | 356.00 | 376.00 | 340.00 | 340.00 | 295.71 | 133,100 |
| 2026-01-30 | 348.00 | 376.00 | 338.00 | 346.00 | 300.93 | 68,000 |
| 2026-01-29 | 360.00 | 360.00 | 318.00 | 348.00 | 302.67 | 112,800 |
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.