Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 376.00 | 376.00 | 352.00 | 360.00 | 313.10 | 86,900 |
| 2026-01-27 | 376.00 | 376.00 | 370.00 | 370.00 | 321.80 | 19,800 |
| 2026-01-26 | 376.00 | 380.00 | 368.00 | 376.00 | 327.02 | 22,700 |
| 2026-01-23 | 382.00 | 382.00 | 370.00 | 372.00 | 323.54 | 65,800 |
| 2026-01-22 | 376.00 | 408.00 | 376.00 | 382.00 | 332.24 | 86,700 |
| 2026-01-21 | 384.00 | 390.00 | 374.00 | 374.00 | 325.28 | 85,800 |
| 2026-01-20 | 400.00 | 400.00 | 374.00 | 382.00 | 332.24 | 355,900 |
| 2026-01-19 | 390.00 | 480.00 | 378.00 | 386.00 | 335.72 | 3,921,900 |
| 2026-01-16 | 384.00 | 384.00 | 384.00 | 384.00 | 333.98 | 0 |
| 2026-01-15 | 380.00 | 390.00 | 380.00 | 384.00 | 333.98 | 33,900 |
| 2026-01-14 | 396.00 | 396.00 | 380.00 | 380.00 | 330.50 | 32,700 |
| 2026-01-13 | 400.00 | 408.00 | 362.00 | 394.00 | 342.68 | 86,900 |
| 2026-01-12 | 388.00 | 404.00 | 376.00 | 400.00 | 347.89 | 114,600 |
| 2026-01-09 | 402.00 | 402.00 | 388.00 | 388.00 | 337.46 | 30,800 |
| 2026-01-08 | 406.00 | 406.00 | 394.00 | 396.00 | 344.41 | 18,300 |
| 2026-01-07 | 386.00 | 410.00 | 374.00 | 406.00 | 353.11 | 79,000 |
| 2026-01-06 | 386.00 | 410.00 | 372.00 | 386.00 | 335.72 | 73,400 |
| 2026-01-05 | 388.00 | 388.00 | 384.00 | 386.00 | 335.72 | 5,600 |
| 2026-01-02 | 386.00 | 390.00 | 376.00 | 386.00 | 335.72 | 12,900 |
| 2026-01-01 | 374.00 | 374.00 | 374.00 | 374.00 | 325.28 | 0 |
| 2025-12-31 | 374.00 | 374.00 | 374.00 | 374.00 | 325.28 | 0 |
| 2025-12-30 | 382.00 | 398.00 | 370.00 | 374.00 | 325.28 | 87,700 |
| 2025-12-29 | 404.00 | 422.00 | 364.00 | 382.00 | 332.24 | 105,000 |
| 2025-12-26 | 384.00 | 384.00 | 384.00 | 384.00 | 333.98 | 0 |
| 2025-12-25 | 384.00 | 384.00 | 384.00 | 384.00 | 333.98 | 0 |
| 2025-12-24 | 408.00 | 408.00 | 356.00 | 384.00 | 333.98 | 73,600 |
| 2025-12-23 | 410.00 | 426.00 | 400.00 | 406.00 | 353.11 | 61,700 |
| 2025-12-22 | 412.00 | 420.00 | 394.00 | 410.00 | 356.59 | 34,000 |
| 2025-12-19 | 410.00 | 430.00 | 406.00 | 406.00 | 353.11 | 40,600 |
| 2025-12-18 | 420.00 | 422.00 | 408.00 | 410.00 | 356.59 | 6,800 |
| 2025-12-17 | 416.00 | 428.00 | 410.00 | 410.00 | 356.59 | 33,000 |
| 2025-12-16 | 428.00 | 428.00 | 408.00 | 408.00 | 354.85 | 69,300 |
| 2025-12-15 | 416.00 | 434.00 | 414.00 | 428.00 | 372.25 | 29,700 |
| 2025-12-12 | 426.00 | 430.00 | 414.00 | 414.00 | 360.07 | 8,200 |
| 2025-12-11 | 428.00 | 428.00 | 416.00 | 424.00 | 368.77 | 90,400 |
| 2025-12-10 | 440.00 | 444.00 | 418.00 | 428.00 | 372.25 | 277,400 |
| 2025-12-09 | 434.00 | 448.00 | 416.00 | 442.00 | 384.42 | 632,000 |
| 2025-12-08 | 440.00 | 440.00 | 416.00 | 434.00 | 377.46 | 156,300 |
| 2025-12-05 | 434.00 | 446.00 | 424.00 | 440.00 | 382.68 | 153,500 |
| 2025-12-04 | 426.00 | 436.00 | 424.00 | 432.00 | 375.73 | 30,100 |
| 2025-12-03 | 436.00 | 442.00 | 422.00 | 436.00 | 379.20 | 140,800 |
| 2025-12-02 | 442.00 | 454.00 | 420.00 | 436.00 | 379.20 | 259,800 |
| 2025-12-01 | 440.00 | 450.00 | 424.00 | 424.00 | 368.77 | 64,000 |
| 2025-11-28 | 444.00 | 462.00 | 424.00 | 438.00 | 380.94 | 152,200 |
| 2025-11-27 | 428.00 | 458.00 | 420.00 | 432.00 | 375.73 | 134,800 |
| 2025-11-26 | 430.00 | 464.00 | 418.00 | 428.00 | 372.25 | 211,100 |
| 2025-11-25 | 438.00 | 460.00 | 418.00 | 430.00 | 373.99 | 116,600 |
| 2025-11-24 | 432.00 | 438.00 | 418.00 | 434.00 | 377.46 | 76,000 |
| 2025-11-21 | 418.00 | 462.00 | 416.00 | 432.00 | 375.73 | 87,100 |
| 2025-11-20 | 438.00 | 438.00 | 402.00 | 436.00 | 379.20 | 85,400 |
| 2025-11-19 | 438.00 | 444.00 | 438.00 | 438.00 | 380.94 | 2,700 |
| 2025-11-18 | 444.00 | 444.00 | 430.00 | 438.00 | 380.94 | 2,100 |
| 2025-11-17 | 448.00 | 450.00 | 412.00 | 440.00 | 382.68 | 122,400 |
| 2025-11-14 | 448.00 | 450.00 | 446.00 | 446.00 | 387.90 | 5,100 |
| 2025-11-13 | 448.00 | 450.00 | 422.00 | 446.00 | 387.90 | 79,700 |
| 2025-11-12 | 446.00 | 454.00 | 444.00 | 454.00 | 394.86 | 32,200 |
| 2025-11-11 | 454.00 | 456.00 | 400.00 | 446.00 | 387.90 | 110,000 |
| 2025-11-10 | 444.00 | 460.00 | 444.00 | 454.00 | 394.86 | 4,600 |
| 2025-11-07 | 450.00 | 462.00 | 440.00 | 456.00 | 396.60 | 171,800 |
| 2025-11-06 | 456.00 | 460.00 | 450.00 | 460.00 | 400.08 | 66,400 |
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.