Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 458.00 | 476.00 | 444.00 | 456.00 | 396.60 | 81,000 |
| 2025-11-04 | 458.00 | 464.00 | 444.00 | 458.00 | 398.34 | 22,100 |
| 2025-11-03 | 452.00 | 466.00 | 450.00 | 450.00 | 391.38 | 55,900 |
| 2025-10-31 | 458.00 | 575.00 | 444.00 | 450.00 | 391.38 | 939,800 |
| 2025-10-30 | 462.00 | 472.00 | 460.00 | 462.00 | 401.82 | 6,500 |
| 2025-10-29 | 466.00 | 482.00 | 448.00 | 474.00 | 412.25 | 67,500 |
| 2025-10-28 | 472.00 | 472.00 | 464.00 | 466.00 | 405.30 | 4,300 |
| 2025-10-27 | 478.00 | 488.00 | 442.00 | 472.00 | 410.51 | 113,800 |
| 2025-10-24 | 478.00 | 478.00 | 474.00 | 476.00 | 413.99 | 4,500 |
| 2025-10-23 | 484.00 | 490.00 | 462.00 | 478.00 | 415.73 | 55,400 |
| 2025-10-22 | 474.00 | 486.00 | 448.00 | 474.00 | 412.25 | 102,000 |
| 2025-10-21 | 474.00 | 490.00 | 464.00 | 472.00 | 410.51 | 83,300 |
| 2025-10-20 | 472.00 | 492.00 | 462.00 | 472.00 | 410.51 | 88,600 |
| 2025-10-17 | 476.00 | 486.00 | 460.00 | 472.00 | 410.51 | 70,800 |
| 2025-10-16 | 470.00 | 492.00 | 468.00 | 476.00 | 413.99 | 176,400 |
| 2025-10-15 | 466.00 | 492.00 | 462.00 | 478.00 | 415.73 | 102,700 |
| 2025-10-14 | 488.00 | 494.00 | 464.00 | 484.00 | 420.95 | 84,100 |
| 2025-10-13 | 466.00 | 494.00 | 466.00 | 488.00 | 424.43 | 143,600 |
| 2025-10-10 | 480.00 | 492.00 | 466.00 | 478.00 | 415.73 | 133,500 |
| 2025-10-09 | 490.00 | 490.00 | 460.00 | 480.00 | 417.47 | 36,200 |
| 2025-10-08 | 474.00 | 498.00 | 464.00 | 490.00 | 426.17 | 67,400 |
| 2025-10-07 | 462.00 | 488.00 | 458.00 | 474.00 | 412.25 | 7,100 |
| 2025-10-06 | 474.00 | 494.00 | 452.00 | 478.00 | 415.73 | 55,700 |
| 2025-10-03 | 462.00 | 474.00 | 440.00 | 474.00 | 412.25 | 20,400 |
| 2025-10-02 | 480.00 | 480.00 | 430.00 | 462.00 | 401.82 | 64,300 |
| 2025-10-01 | 488.00 | 505.00 | 448.00 | 468.00 | 407.04 | 51,700 |
| 2025-09-30 | 470.00 | 494.00 | 470.00 | 488.00 | 424.43 | 54,400 |
| 2025-09-29 | 470.00 | 470.00 | 464.00 | 470.00 | 408.77 | 8,500 |
| 2025-09-26 | 466.00 | 478.00 | 422.00 | 464.00 | 403.56 | 26,900 |
| 2025-09-25 | 494.00 | 494.00 | 460.00 | 460.00 | 400.08 | 45,500 |
| 2025-09-24 | 476.00 | 494.00 | 476.00 | 488.00 | 424.43 | 3,000 |
| 2025-09-23 | 494.00 | 498.00 | 474.00 | 486.00 | 422.69 | 60,400 |
| 2025-09-22 | 498.00 | 498.00 | 462.00 | 474.00 | 412.25 | 43,100 |
| 2025-09-19 | 496.00 | 496.00 | 478.00 | 496.00 | 431.39 | 1,100 |
| 2025-09-18 | 482.00 | 498.00 | 472.00 | 498.00 | 433.13 | 45,800 |
| 2025-09-17 | 484.00 | 500.00 | 450.00 | 498.00 | 433.13 | 231,000 |
| 2025-09-16 | 500.00 | 500.00 | 486.00 | 490.00 | 426.17 | 21,300 |
| 2025-09-15 | 484.00 | 498.00 | 484.00 | 484.00 | 420.95 | 11,100 |
| 2025-09-12 | 474.00 | 478.00 | 474.00 | 474.00 | 412.25 | 2,400 |
| 2025-09-11 | 472.00 | 474.00 | 472.00 | 472.00 | 410.51 | 500 |
| 2025-09-10 | 470.00 | 470.00 | 468.00 | 470.00 | 408.77 | 8,400 |
| 2025-09-09 | 474.00 | 474.00 | 472.00 | 472.00 | 410.51 | 2,400 |
| 2025-09-08 | 478.00 | 478.00 | 472.00 | 472.00 | 410.51 | 2,800 |
| 2025-09-05 | 480.00 | 480.00 | 480.00 | 480.00 | 417.47 | 0 |
| 2025-09-04 | 500.00 | 500.00 | 474.00 | 480.00 | 417.47 | 9,700 |
| 2025-09-03 | 472.00 | 500.00 | 466.00 | 500.00 | 434.87 | 19,600 |
| 2025-09-02 | 472.00 | 488.00 | 470.00 | 472.00 | 410.51 | 1,000 |
| 2025-09-01 | 478.00 | 478.00 | 470.00 | 470.00 | 408.77 | 17,400 |
| 2025-08-29 | 500.00 | 500.00 | 470.00 | 478.00 | 415.73 | 13,600 |
| 2025-08-28 | 498.00 | 600.00 | 482.00 | 500.00 | 434.87 | 254,400 |
| 2025-08-27 | 505.00 | 505.00 | 480.00 | 480.00 | 417.47 | 45,100 |
| 2025-08-26 | 466.00 | 510.00 | 466.00 | 480.00 | 417.47 | 82,700 |
| 2025-08-25 | 482.00 | 484.00 | 482.00 | 484.00 | 420.95 | 400 |
| 2025-08-22 | 480.00 | 482.00 | 480.00 | 482.00 | 419.21 | 1,300 |
| 2025-08-21 | 484.00 | 490.00 | 470.00 | 488.00 | 424.43 | 4,600 |
| 2025-08-20 | 494.00 | 494.00 | 478.00 | 484.00 | 420.95 | 12,600 |
| 2025-08-19 | 486.00 | 492.00 | 466.00 | 474.00 | 412.25 | 31,300 |
| 2025-08-18 | 494.00 | 494.00 | 494.00 | 494.00 | 429.65 | 0 |
| 2025-08-15 | 486.00 | 496.00 | 486.00 | 494.00 | 429.65 | 2,600 |
| 2025-08-14 | 480.00 | 496.00 | 480.00 | 496.00 | 431.39 | 1,300 |
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.