Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 535.00 | 585.00 | 535.00 | 540.00 | 469.66 | 900 |
| 2025-02-03 | 540.00 | 540.00 | 540.00 | 540.00 | 469.66 | 200 |
| 2025-01-31 | 540.00 | 580.00 | 540.00 | 555.00 | 482.70 | 68,800 |
| 2025-01-30 | 550.00 | 550.00 | 550.00 | 550.00 | 478.35 | 600 |
| 2025-01-24 | 540.00 | 575.00 | 530.00 | 535.00 | 465.31 | 1,100 |
| 2025-01-23 | 540.00 | 540.00 | 540.00 | 540.00 | 469.66 | 1,000 |
| 2025-01-22 | 530.00 | 550.00 | 520.00 | 550.00 | 478.35 | 1,300 |
| 2025-01-21 | 530.00 | 550.00 | 510.00 | 550.00 | 478.35 | 10,200 |
| 2025-01-20 | 530.00 | 535.00 | 530.00 | 530.00 | 460.96 | 6,600 |
| 2025-01-17 | 530.00 | 560.00 | 530.00 | 530.00 | 460.96 | 1,100 |
| 2025-01-16 | 535.00 | 550.00 | 525.00 | 550.00 | 478.35 | 31,400 |
| 2025-01-15 | 550.00 | 555.00 | 535.00 | 535.00 | 465.31 | 2,800 |
| 2025-01-14 | 530.00 | 550.00 | 520.00 | 550.00 | 478.35 | 23,800 |
| 2025-01-13 | 530.00 | 530.00 | 525.00 | 525.00 | 456.61 | 3,500 |
| 2025-01-10 | 520.00 | 565.00 | 500.00 | 560.00 | 487.05 | 52,500 |
| 2025-01-09 | 515.00 | 560.00 | 515.00 | 530.00 | 460.96 | 38,300 |
| 2025-01-08 | 540.00 | 550.00 | 540.00 | 540.00 | 469.66 | 4,300 |
| 2025-01-07 | 565.00 | 565.00 | 540.00 | 560.00 | 487.05 | 2,500 |
| 2025-01-06 | 540.00 | 570.00 | 540.00 | 570.00 | 495.75 | 51,500 |
| 2025-01-03 | 560.00 | 560.00 | 560.00 | 560.00 | 487.05 | 300 |
| 2025-01-02 | 540.00 | 560.00 | 540.00 | 560.00 | 487.05 | 3,400 |
| 2024-12-30 | 575.00 | 580.00 | 540.00 | 545.00 | 474.00 | 38,600 |
| 2024-12-27 | 545.00 | 580.00 | 545.00 | 580.00 | 504.45 | 28,700 |
| 2024-12-24 | 535.00 | 535.00 | 535.00 | 535.00 | 465.31 | 200 |
| 2024-12-23 | 535.00 | 535.00 | 535.00 | 535.00 | 465.31 | 100 |
| 2024-12-20 | 515.00 | 535.00 | 510.00 | 510.00 | 443.56 | 1,500 |
| 2024-12-19 | 555.00 | 555.00 | 515.00 | 520.00 | 452.26 | 600 |
| 2024-12-18 | 505.00 | 555.00 | 505.00 | 545.00 | 474.00 | 2,000 |
| 2024-12-17 | 505.00 | 505.00 | 505.00 | 505.00 | 439.22 | 200 |
| 2024-12-16 | 525.00 | 525.00 | 525.00 | 525.00 | 456.61 | 1,700 |
| 2024-12-13 | 525.00 | 540.00 | 525.00 | 540.00 | 469.66 | 200 |
| 2024-12-12 | 545.00 | 545.00 | 545.00 | 545.00 | 474.00 | 100 |
| 2024-12-11 | 535.00 | 535.00 | 535.00 | 535.00 | 465.31 | 900 |
| 2024-12-10 | 540.00 | 540.00 | 540.00 | 540.00 | 469.66 | 8,700 |
| 2024-12-09 | 525.00 | 570.00 | 525.00 | 540.00 | 469.66 | 23,000 |
| 2024-12-06 | 500.00 | 540.00 | 500.00 | 540.00 | 469.66 | 400 |
| 2024-12-05 | 550.00 | 550.00 | 550.00 | 550.00 | 478.35 | 1,900 |
| 2024-12-04 | 550.00 | 550.00 | 550.00 | 550.00 | 478.35 | 200 |
| 2024-12-03 | 560.00 | 560.00 | 560.00 | 560.00 | 487.05 | 200 |
| 2024-12-02 | 540.00 | 550.00 | 540.00 | 550.00 | 478.35 | 3,400 |
| 2024-11-29 | 550.00 | 600.00 | 540.00 | 590.00 | 513.14 | 50,300 |
| 2024-11-28 | 505.00 | 550.00 | 498.00 | 550.00 | 478.35 | 20,100 |
| 2024-11-26 | 540.00 | 550.00 | 490.00 | 500.00 | 434.87 | 5,300 |
| 2024-11-25 | 540.00 | 540.00 | 540.00 | 540.00 | 469.66 | 0 |
| 2024-11-22 | 520.00 | 540.00 | 510.00 | 540.00 | 469.66 | 600 |
| 2024-11-21 | 550.00 | 550.00 | 515.00 | 540.00 | 469.66 | 1,700 |
| 2024-11-20 | 510.00 | 550.00 | 510.00 | 540.00 | 469.66 | 2,000 |
| 2024-11-19 | 525.00 | 525.00 | 510.00 | 510.00 | 443.56 | 51,600 |
| 2024-11-18 | 545.00 | 555.00 | 525.00 | 525.00 | 456.61 | 33,100 |
| 2024-11-15 | 560.00 | 560.00 | 555.00 | 555.00 | 482.70 | 200 |
| 2024-11-14 | 560.00 | 560.00 | 540.00 | 540.00 | 469.66 | 900 |
| 2024-11-13 | 565.00 | 565.00 | 530.00 | 545.00 | 474.00 | 800 |
| 2024-11-12 | 550.00 | 570.00 | 535.00 | 535.00 | 465.31 | 15,383,300 |
| 2024-11-11 | 545.00 | 570.00 | 535.00 | 545.00 | 474.00 | 17,100 |
| 2024-11-08 | 525.00 | 585.00 | 525.00 | 535.00 | 465.31 | 2,400 |
| 2024-11-07 | 565.00 | 565.00 | 565.00 | 565.00 | 491.40 | 9,400 |
| 2024-11-06 | 560.00 | 585.00 | 560.00 | 580.00 | 504.45 | 4,200 |
| 2024-11-05 | 585.00 | 585.00 | 585.00 | 585.00 | 508.79 | 100 |
| 2024-11-04 | 590.00 | 590.00 | 585.00 | 585.00 | 508.79 | 500 |
| 2024-11-01 | 600.00 | 600.00 | 565.00 | 565.00 | 491.40 | 6,900 |
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.