Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 565.00 | 600.00 | 565.00 | 600.00 | 521.84 | 301,200 |
| 2024-10-30 | 565.00 | 565.00 | 565.00 | 565.00 | 491.40 | 0 |
| 2024-10-29 | 565.00 | 585.00 | 565.00 | 565.00 | 491.40 | 300 |
| 2024-10-28 | 565.00 | 585.00 | 565.00 | 565.00 | 491.40 | 700 |
| 2024-10-25 | 570.00 | 570.00 | 565.00 | 565.00 | 491.40 | 1,500 |
| 2024-10-24 | 570.00 | 570.00 | 570.00 | 570.00 | 495.75 | 1,000 |
| 2024-10-23 | 570.00 | 570.00 | 570.00 | 570.00 | 495.75 | 500 |
| 2024-10-22 | 590.00 | 590.00 | 590.00 | 590.00 | 513.14 | 0 |
| 2024-10-21 | 570.00 | 590.00 | 570.00 | 590.00 | 513.14 | 1,700 |
| 2024-10-18 | 570.00 | 590.00 | 570.00 | 590.00 | 513.14 | 33,100 |
| 2024-10-17 | 580.00 | 590.00 | 565.00 | 590.00 | 513.14 | 89,200 |
| 2024-10-16 | 560.00 | 585.00 | 560.00 | 565.00 | 491.40 | 15,200 |
| 2024-10-15 | 560.00 | 595.00 | 560.00 | 585.00 | 508.79 | 142,800 |
| 2024-10-14 | 565.00 | 585.00 | 500.00 | 585.00 | 508.79 | 1,900 |
| 2024-10-11 | 570.00 | 585.00 | 570.00 | 585.00 | 508.79 | 10,700 |
| 2024-10-10 | 580.00 | 585.00 | 570.00 | 585.00 | 508.79 | 10,300 |
| 2024-10-09 | 570.00 | 570.00 | 560.00 | 565.00 | 491.40 | 40,000 |
| 2024-10-08 | 580.00 | 580.00 | 580.00 | 580.00 | 504.45 | 100 |
| 2024-10-07 | 580.00 | 580.00 | 580.00 | 580.00 | 504.45 | 100 |
| 2024-10-04 | 580.00 | 580.00 | 580.00 | 580.00 | 504.45 | 100 |
| 2024-10-03 | 580.00 | 580.00 | 580.00 | 580.00 | 504.45 | 0 |
| 2024-10-02 | 580.00 | 580.00 | 580.00 | 580.00 | 504.45 | 19,500 |
| 2024-10-01 | 580.00 | 590.00 | 580.00 | 590.00 | 513.14 | 1,100 |
| 2024-09-30 | 590.00 | 600.00 | 580.00 | 600.00 | 521.84 | 111,800 |
| 2024-09-27 | 550.00 | 600.00 | 550.00 | 600.00 | 521.84 | 49,000 |
| 2024-09-26 | 590.00 | 590.00 | 570.00 | 570.00 | 495.75 | 71,300 |
| 2024-09-25 | 600.00 | 600.00 | 600.00 | 600.00 | 521.84 | 0 |
| 2024-09-24 | 580.00 | 600.00 | 580.00 | 600.00 | 521.84 | 206,300 |
| 2024-09-23 | 600.00 | 600.00 | 600.00 | 600.00 | 521.84 | 0 |
| 2024-09-20 | 580.00 | 600.00 | 580.00 | 600.00 | 521.84 | 14,400 |
| 2024-09-19 | 600.00 | 600.00 | 600.00 | 600.00 | 521.84 | 0 |
| 2024-09-18 | 580.00 | 600.00 | 580.00 | 600.00 | 521.84 | 93,900 |
| 2024-09-17 | 575.00 | 575.00 | 575.00 | 575.00 | 500.10 | 100 |
| 2024-09-13 | 565.00 | 595.00 | 560.00 | 595.00 | 517.49 | 8,800 |
| 2024-09-12 | 560.00 | 600.00 | 560.00 | 600.00 | 521.84 | 163,000 |
| 2024-09-11 | 575.00 | 575.00 | 575.00 | 575.00 | 500.10 | 700 |
| 2024-09-10 | 585.00 | 585.00 | 575.00 | 575.00 | 500.10 | 500 |
| 2024-09-09 | 575.00 | 595.00 | 550.00 | 590.00 | 513.14 | 287,300 |
| 2024-09-06 | 560.00 | 575.00 | 560.00 | 575.00 | 500.10 | 53,900 |
| 2024-09-05 | 560.00 | 585.00 | 560.00 | 570.00 | 495.75 | 14,000 |
| 2024-09-04 | 565.00 | 595.00 | 565.00 | 565.00 | 491.40 | 2,000 |
| 2024-09-03 | 580.00 | 590.00 | 565.00 | 570.00 | 495.75 | 28,700 |
| 2024-09-02 | 595.00 | 600.00 | 595.00 | 595.00 | 517.49 | 1,200 |
| 2024-08-30 | 580.00 | 600.00 | 580.00 | 595.00 | 517.49 | 117,700 |
| 2024-08-29 | 580.00 | 595.00 | 565.00 | 595.00 | 517.49 | 83,800 |
| 2024-08-28 | 600.00 | 605.00 | 482.00 | 600.00 | 521.84 | 266,800 |
| 2024-08-27 | 580.00 | 600.00 | 580.00 | 580.00 | 504.45 | 1,600 |
| 2024-08-26 | 600.00 | 600.00 | 580.00 | 580.00 | 504.45 | 1,100 |
| 2024-08-23 | 570.00 | 600.00 | 570.00 | 600.00 | 521.84 | 106,200 |
| 2024-08-22 | 595.00 | 595.00 | 595.00 | 595.00 | 517.49 | 100 |
| 2024-08-21 | 595.00 | 595.00 | 595.00 | 595.00 | 517.49 | 0 |
| 2024-08-20 | 595.00 | 595.00 | 595.00 | 595.00 | 517.49 | 0 |
| 2024-08-19 | 595.00 | 595.00 | 595.00 | 595.00 | 517.49 | 100 |
| 2024-08-16 | 580.00 | 600.00 | 580.00 | 600.00 | 521.84 | 600 |
| 2024-08-15 | 585.00 | 585.00 | 585.00 | 585.00 | 508.79 | 0 |
| 2024-08-14 | 585.00 | 585.00 | 585.00 | 585.00 | 508.79 | 2,100 |
| 2024-08-13 | 600.00 | 600.00 | 600.00 | 600.00 | 521.84 | 400 |
| 2024-08-12 | 585.00 | 605.00 | 585.00 | 600.00 | 521.84 | 130,100 |
| 2024-08-09 | 585.00 | 585.00 | 585.00 | 585.00 | 508.79 | 0 |
| 2024-08-08 | 585.00 | 585.00 | 585.00 | 585.00 | 508.79 | 0 |
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.