Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 480.00 | 496.00 | 480.00 | 496.00 | 431.39 | 1,300 |
| 2025-08-13 | 498.00 | 498.00 | 496.00 | 496.00 | 431.39 | 900 |
| 2025-08-12 | 488.00 | 488.00 | 486.00 | 486.00 | 422.69 | 14,200 |
| 2025-08-11 | 498.00 | 498.00 | 480.00 | 498.00 | 433.13 | 3,400 |
| 2025-08-08 | 498.00 | 498.00 | 476.00 | 498.00 | 433.13 | 2,300 |
| 2025-08-07 | 494.00 | 500.00 | 494.00 | 500.00 | 434.87 | 11,600 |
| 2025-08-06 | 482.00 | 498.00 | 482.00 | 494.00 | 429.65 | 2,600 |
| 2025-08-05 | 480.00 | 496.00 | 478.00 | 482.00 | 419.21 | 13,200 |
| 2025-08-04 | 496.00 | 498.00 | 450.00 | 492.00 | 427.91 | 73,000 |
| 2025-08-01 | 500.00 | 500.00 | 484.00 | 496.00 | 431.39 | 11,200 |
| 2025-07-31 | 500.00 | 500.00 | 472.00 | 500.00 | 434.87 | 1,800 |
| 2025-07-30 | 505.00 | 505.00 | 500.00 | 500.00 | 434.87 | 2,800 |
| 2025-07-29 | 490.00 | 510.00 | 480.00 | 505.00 | 439.22 | 15,100 |
| 2025-07-28 | 482.00 | 490.00 | 482.00 | 490.00 | 426.17 | 1,200 |
| 2025-07-25 | 488.00 | 490.00 | 476.00 | 482.00 | 419.21 | 900 |
| 2025-07-24 | 492.00 | 492.00 | 480.00 | 486.00 | 422.69 | 800 |
| 2025-07-23 | 482.00 | 498.00 | 478.00 | 492.00 | 427.91 | 5,100 |
| 2025-07-22 | 482.00 | 482.00 | 482.00 | 482.00 | 419.21 | 0 |
| 2025-07-21 | 488.00 | 496.00 | 480.00 | 482.00 | 419.21 | 1,000 |
| 2025-07-18 | 478.00 | 490.00 | 478.00 | 490.00 | 426.17 | 1,500 |
| 2025-07-17 | 478.00 | 492.00 | 472.00 | 488.00 | 424.43 | 7,400 |
| 2025-07-16 | 490.00 | 490.00 | 478.00 | 478.00 | 415.73 | 800 |
| 2025-07-15 | 486.00 | 492.00 | 480.00 | 490.00 | 426.17 | 1,300 |
| 2025-07-14 | 484.00 | 486.00 | 474.00 | 486.00 | 422.69 | 2,400 |
| 2025-07-11 | 478.00 | 488.00 | 470.00 | 472.00 | 410.51 | 4,000 |
| 2025-07-10 | 470.00 | 492.00 | 468.00 | 492.00 | 427.91 | 4,000 |
| 2025-07-09 | 480.00 | 480.00 | 470.00 | 470.00 | 408.77 | 600 |
| 2025-07-08 | 488.00 | 492.00 | 468.00 | 470.00 | 408.77 | 2,900 |
| 2025-07-07 | 484.00 | 494.00 | 474.00 | 478.00 | 415.73 | 1,800 |
| 2025-07-04 | 496.00 | 498.00 | 484.00 | 494.00 | 429.65 | 1,500 |
| 2025-07-03 | 482.00 | 500.00 | 482.00 | 496.00 | 431.39 | 1,800 |
| 2025-07-02 | 500.00 | 500.00 | 484.00 | 496.00 | 431.39 | 600 |
| 2025-07-01 | 500.00 | 500.00 | 500.00 | 500.00 | 434.87 | 200 |
| 2025-06-30 | 500.00 | 500.00 | 500.00 | 500.00 | 434.87 | 2,200 |
| 2025-06-26 | 510.00 | 510.00 | 496.00 | 498.00 | 433.13 | 3,400 |
| 2025-06-25 | 482.00 | 510.00 | 482.00 | 510.00 | 443.56 | 700 |
| 2025-06-24 | 480.00 | 482.00 | 480.00 | 482.00 | 419.21 | 200 |
| 2025-06-23 | 480.00 | 488.00 | 480.00 | 482.00 | 419.21 | 1,500 |
| 2025-06-20 | 490.00 | 490.00 | 470.00 | 488.00 | 424.43 | 5,800 |
| 2025-06-19 | 500.00 | 500.00 | 488.00 | 498.00 | 433.13 | 1,100 |
| 2025-06-18 | 500.00 | 500.00 | 500.00 | 500.00 | 434.87 | 1,100 |
| 2025-06-17 | 500.00 | 500.00 | 498.00 | 498.00 | 433.13 | 1,200 |
| 2025-06-16 | 515.00 | 515.00 | 500.00 | 500.00 | 434.87 | 14,400 |
| 2025-06-13 | 498.00 | 525.00 | 498.00 | 515.00 | 447.91 | 58,500 |
| 2025-06-12 | 500.00 | 500.00 | 498.00 | 500.00 | 434.87 | 8,300 |
| 2025-06-11 | 500.00 | 510.00 | 496.00 | 510.00 | 443.56 | 31,100 |
| 2025-06-10 | 500.00 | 515.00 | 496.00 | 500.00 | 434.87 | 36,400 |
| 2025-06-05 | 510.00 | 535.00 | 496.00 | 500.00 | 434.87 | 223,900 |
| 2025-06-04 | 510.00 | 530.00 | 500.00 | 500.00 | 434.87 | 53,000 |
| 2025-06-03 | 530.00 | 540.00 | 530.00 | 540.00 | 469.66 | 1,300 |
| 2025-06-02 | 550.00 | 585.00 | 505.00 | 510.00 | 443.56 | 44,300 |
| 2025-05-28 | 550.00 | 565.00 | 515.00 | 515.00 | 447.91 | 3,900 |
| 2025-05-27 | 515.00 | 550.00 | 515.00 | 550.00 | 478.35 | 3,700 |
| 2025-05-26 | 580.00 | 585.00 | 500.00 | 525.00 | 456.61 | 5,000 |
| 2025-05-23 | 580.00 | 580.00 | 580.00 | 580.00 | 504.45 | 100 |
| 2025-05-22 | 555.00 | 590.00 | 550.00 | 590.00 | 513.14 | 1,500 |
| 2025-05-21 | 595.00 | 595.00 | 590.00 | 590.00 | 513.14 | 200 |
| 2025-05-20 | 580.00 | 595.00 | 570.00 | 585.00 | 508.79 | 900 |
| 2025-05-19 | 600.00 | 600.00 | 565.00 | 580.00 | 504.45 | 3,000 |
| 2025-05-16 | 585.00 | 600.00 | 565.00 | 600.00 | 521.84 | 138,800 |
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.