PT Asia Pramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 123.00 | 132.00 | 114.00 | 131.00 | 131.00 | 17,516,500 |
| 2026-10-19 | 123.00 | 140.00 | 118.00 | 121.00 | 121.00 | 68,477,700 |
| 2026-10-16 | 140.00 | 140.00 | 126.00 | 126.00 | 126.00 | 32,554,600 |
| 2026-10-15 | 157.00 | 157.00 | 144.00 | 148.00 | 148.00 | 16,956,300 |
| 2026-10-14 | 160.00 | 163.00 | 153.00 | 156.00 | 156.00 | 14,671,200 |
| 2026-10-13 | 156.00 | 163.00 | 153.00 | 156.00 | 156.00 | 30,981,600 |
| 2026-10-12 | 157.00 | 165.00 | 152.00 | 154.00 | 154.00 | 43,714,500 |
| 2026-10-09 | 145.00 | 163.00 | 145.00 | 157.00 | 157.00 | 93,736,000 |
| 2026-10-08 | 143.00 | 148.00 | 142.00 | 144.00 | 144.00 | 7,647,500 |
| 2026-10-07 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | 6,717,700 |
| 2026-10-06 | 144.00 | 150.00 | 143.00 | 145.00 | 145.00 | 13,218,600 |
| 2026-10-05 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 7,449,300 |
| 2026-10-02 | 145.00 | 146.00 | 140.00 | 141.00 | 141.00 | 8,345,500 |
| 2026-10-01 | 138.00 | 151.00 | 133.00 | 145.00 | 145.00 | 43,006,300 |
| 2026-09-30 | 146.00 | 148.00 | 134.00 | 135.00 | 135.00 | 32,543,900 |
| 2026-09-29 | 128.00 | 153.00 | 123.00 | 144.00 | 144.00 | 135,151,100 |
| 2026-09-28 | 124.00 | 131.00 | 121.00 | 128.00 | 128.00 | 20,088,700 |
| 2026-09-25 | 140.00 | 142.00 | 123.00 | 123.00 | 123.00 | 22,954,400 |
| 2026-09-24 | 149.00 | 150.00 | 140.00 | 140.00 | 140.00 | 8,589,600 |
| 2026-09-23 | 134.00 | 153.00 | 134.00 | 147.00 | 147.00 | 51,838,800 |
| 2026-09-22 | 141.00 | 141.00 | 133.00 | 134.00 | 134.00 | 14,848,400 |
| 2026-09-21 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 6,857,000 |
| 2026-09-18 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | 7,277,100 |
| 2026-09-17 | 146.00 | 149.00 | 140.00 | 143.00 | 143.00 | 25,943,800 |
| 2026-09-16 | 153.00 | 153.00 | 145.00 | 149.00 | 149.00 | 28,452,000 |
| 2026-09-15 | 138.00 | 153.00 | 136.00 | 153.00 | 153.00 | 51,907,000 |
| 2026-09-14 | 141.00 | 142.00 | 132.00 | 138.00 | 138.00 | 24,334,000 |
| 2026-09-11 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 10,164,300 |
| 2026-09-10 | 147.00 | 148.00 | 142.00 | 143.00 | 143.00 | 14,272,600 |
| 2026-09-09 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 7,499,400 |
| 2026-09-08 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 9,317,400 |
| 2026-09-07 | 147.00 | 148.00 | 142.00 | 146.00 | 146.00 | 22,733,000 |
| 2026-09-04 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | 20,225,800 |
| 2026-09-03 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | 16,828,700 |
| 2026-09-02 | 155.00 | 158.00 | 152.00 | 153.00 | 153.00 | 29,675,300 |
| 2026-09-01 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | 20,316,000 |
| 2026-08-31 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 16,053,500 |
| 2026-08-28 | 160.00 | 161.00 | 155.00 | 156.00 | 156.00 | 16,316,400 |
| 2026-08-27 | 145.00 | 160.00 | 140.00 | 159.00 | 159.00 | 53,505,200 |
| 2026-08-26 | 150.00 | 155.00 | 143.00 | 146.00 | 146.00 | 28,951,100 |
| 2026-08-25 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-08-24 | 158.00 | 159.00 | 150.00 | 150.00 | 150.00 | 29,737,500 |
| 2026-08-21 | 160.00 | 166.00 | 151.00 | 158.00 | 158.00 | 76,120,300 |
| 2026-08-20 | 160.00 | 163.00 | 158.00 | 160.00 | 160.00 | 16,976,900 |
| 2026-08-19 | 159.00 | 163.00 | 156.00 | 160.00 | 160.00 | 18,614,700 |
| 2026-08-18 | 157.00 | 160.00 | 154.00 | 159.00 | 159.00 | 33,744,800 |
| 2026-08-17 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-08-14 | 163.00 | 163.00 | 155.00 | 156.00 | 156.00 | 51,865,700 |
| 2026-08-13 | 153.00 | 167.00 | 149.00 | 161.00 | 161.00 | 180,156,100 |
| 2026-08-12 | 152.00 | 155.00 | 148.00 | 151.00 | 151.00 | 12,491,100 |
| 2026-08-11 | 158.00 | 162.00 | 151.00 | 151.00 | 151.00 | 36,864,000 |
| 2026-08-10 | 149.00 | 159.00 | 148.00 | 156.00 | 156.00 | 52,848,200 |
| 2026-08-07 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 14,201,700 |
| 2026-08-06 | 149.00 | 152.00 | 147.00 | 150.00 | 150.00 | 17,631,000 |
| 2026-08-05 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 13,513,900 |
| 2026-08-04 | 144.00 | 154.00 | 144.00 | 151.00 | 151.00 | 26,961,700 |
| 2026-08-03 | 129.00 | 152.00 | 126.00 | 146.00 | 146.00 | 58,364,600 |
| 2026-07-31 | 148.00 | 151.00 | 146.00 | 148.00 | 148.00 | 16,572,200 |
| 2026-07-30 | 151.00 | 153.00 | 146.00 | 148.00 | 148.00 | 12,221,000 |
| 2026-07-29 | 150.00 | 152.00 | 145.00 | 146.00 | 146.00 | 31,264,500 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.6400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.