Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 525.00 | 600.00 | 498.00 | 600.00 | 521.84 | 4,900 |
| 2025-05-09 | 525.00 | 525.00 | 525.00 | 525.00 | 456.61 | 0 |
| 2025-05-08 | 476.00 | 540.00 | 476.00 | 525.00 | 456.61 | 1,200 |
| 2025-05-07 | 530.00 | 530.00 | 530.00 | 530.00 | 460.96 | 700 |
| 2025-05-06 | 545.00 | 555.00 | 530.00 | 530.00 | 460.96 | 1,600 |
| 2025-05-05 | 570.00 | 570.00 | 515.00 | 540.00 | 469.66 | 800 |
| 2025-05-02 | 600.00 | 600.00 | 515.00 | 570.00 | 495.75 | 8,500 |
| 2025-04-30 | 515.00 | 600.00 | 515.00 | 600.00 | 521.84 | 1,900 |
| 2025-04-29 | 530.00 | 550.00 | 530.00 | 550.00 | 478.35 | 400 |
| 2025-04-28 | 530.00 | 540.00 | 530.00 | 540.00 | 469.66 | 2,200 |
| 2025-04-25 | 520.00 | 525.00 | 520.00 | 520.00 | 452.26 | 2,100 |
| 2025-04-24 | 476.00 | 520.00 | 476.00 | 520.00 | 452.26 | 34,000 |
| 2025-04-23 | 478.00 | 478.00 | 478.00 | 478.00 | 415.73 | 100 |
| 2025-04-22 | 470.00 | 470.00 | 470.00 | 470.00 | 408.77 | 1,000 |
| 2025-04-21 | 484.00 | 484.00 | 482.00 | 482.00 | 419.21 | 1,200 |
| 2025-04-17 | 484.00 | 490.00 | 484.00 | 486.00 | 422.69 | 800 |
| 2025-04-16 | 490.00 | 550.00 | 420.00 | 484.00 | 420.95 | 11,000 |
| 2025-04-15 | 490.00 | 490.00 | 490.00 | 490.00 | 426.17 | 100 |
| 2025-04-14 | 494.00 | 550.00 | 494.00 | 500.00 | 434.87 | 7,500 |
| 2025-04-11 | 530.00 | 560.00 | 482.00 | 494.00 | 429.65 | 13,800 |
| 2025-04-10 | 498.00 | 540.00 | 498.00 | 540.00 | 469.66 | 800 |
| 2025-04-09 | 488.00 | 525.00 | 488.00 | 525.00 | 456.61 | 2,600 |
| 2025-04-08 | 545.00 | 545.00 | 515.00 | 515.00 | 447.91 | 200 |
| 2025-03-27 | 500.00 | 560.00 | 498.00 | 560.00 | 487.05 | 159,300 |
| 2025-03-26 | 488.00 | 500.00 | 488.00 | 500.00 | 434.87 | 90,200 |
| 2025-03-25 | 470.00 | 480.00 | 450.00 | 470.00 | 408.77 | 89,600 |
| 2025-03-24 | 470.00 | 470.00 | 470.00 | 470.00 | 408.77 | 200 |
| 2025-03-21 | 470.00 | 470.00 | 470.00 | 470.00 | 408.77 | 0 |
| 2025-03-20 | 470.00 | 470.00 | 470.00 | 470.00 | 408.77 | 200 |
| 2025-03-19 | 470.00 | 470.00 | 470.00 | 470.00 | 408.77 | 400 |
| 2025-03-18 | 470.00 | 470.00 | 470.00 | 470.00 | 408.77 | 0 |
| 2025-03-17 | 470.00 | 470.00 | 470.00 | 470.00 | 408.77 | 0 |
| 2025-03-14 | 480.00 | 480.00 | 470.00 | 470.00 | 408.77 | 26,200 |
| 2025-03-13 | 494.00 | 494.00 | 494.00 | 494.00 | 429.65 | 0 |
| 2025-03-12 | 494.00 | 494.00 | 494.00 | 494.00 | 429.65 | 0 |
| 2025-03-11 | 490.00 | 500.00 | 490.00 | 494.00 | 429.65 | 1,100 |
| 2025-03-10 | 474.00 | 500.00 | 474.00 | 500.00 | 434.87 | 900 |
| 2025-03-07 | 490.00 | 490.00 | 490.00 | 490.00 | 426.17 | 100 |
| 2025-03-06 | 482.00 | 482.00 | 476.00 | 476.00 | 413.99 | 400 |
| 2025-03-05 | 488.00 | 496.00 | 480.00 | 482.00 | 419.21 | 23,500 |
| 2025-03-04 | 482.00 | 500.00 | 482.00 | 500.00 | 434.87 | 2,100 |
| 2025-03-03 | 472.00 | 505.00 | 472.00 | 505.00 | 439.22 | 4,700 |
| 2025-02-28 | 488.00 | 510.00 | 472.00 | 510.00 | 443.56 | 22,900 |
| 2025-02-27 | 510.00 | 510.00 | 510.00 | 510.00 | 443.56 | 0 |
| 2025-02-26 | 498.00 | 515.00 | 488.00 | 510.00 | 443.56 | 11,400 |
| 2025-02-25 | 486.00 | 500.00 | 486.00 | 500.00 | 434.87 | 200 |
| 2025-02-24 | 510.00 | 515.00 | 488.00 | 510.00 | 443.56 | 32,300 |
| 2025-02-21 | 484.00 | 488.00 | 482.00 | 482.00 | 419.21 | 1,600 |
| 2025-02-20 | 515.00 | 515.00 | 500.00 | 500.00 | 434.87 | 2,900 |
| 2025-02-19 | 500.00 | 505.00 | 500.00 | 500.00 | 434.87 | 1,200 |
| 2025-02-18 | 500.00 | 515.00 | 500.00 | 515.00 | 447.91 | 9,500 |
| 2025-02-17 | 500.00 | 515.00 | 500.00 | 500.00 | 434.87 | 1,300 |
| 2025-02-14 | 490.00 | 515.00 | 488.00 | 515.00 | 447.91 | 5,700 |
| 2025-02-13 | 500.00 | 500.00 | 500.00 | 500.00 | 434.87 | 500 |
| 2025-02-12 | 500.00 | 515.00 | 452.00 | 484.00 | 420.95 | 9,000 |
| 2025-02-11 | 515.00 | 515.00 | 515.00 | 515.00 | 447.91 | 0 |
| 2025-02-10 | 520.00 | 520.00 | 500.00 | 515.00 | 447.91 | 800 |
| 2025-02-07 | 500.00 | 520.00 | 500.00 | 520.00 | 452.26 | 55,200 |
| 2025-02-06 | 500.00 | 540.00 | 480.00 | 540.00 | 469.66 | 6,400 |
| 2025-02-05 | 585.00 | 600.00 | 422.00 | 540.00 | 469.66 | 28,600 |
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.