PT Asia Pramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 147.00 | 160.00 | 145.00 | 149.00 | 149.00 | 50,587,500 |
| 2026-07-27 | 153.00 | 153.00 | 143.00 | 145.00 | 145.00 | 25,085,900 |
| 2026-07-24 | 155.00 | 168.00 | 151.00 | 151.00 | 151.00 | 160,198,000 |
| 2026-07-23 | 155.00 | 159.00 | 151.00 | 152.00 | 152.00 | 44,200,600 |
| 2026-07-22 | 157.00 | 160.00 | 152.00 | 154.00 | 154.00 | 41,355,200 |
| 2026-07-21 | 153.00 | 157.00 | 151.00 | 155.00 | 155.00 | 29,850,800 |
| 2026-07-20 | 150.00 | 158.00 | 149.00 | 153.00 | 153.00 | 34,290,300 |
| 2026-07-17 | 156.00 | 158.00 | 147.00 | 150.00 | 150.00 | 27,547,200 |
| 2026-07-16 | 162.00 | 163.00 | 154.00 | 155.00 | 155.00 | 54,455,000 |
| 2026-07-15 | 148.00 | 165.00 | 143.00 | 162.00 | 162.00 | 140,836,200 |
| 2026-07-14 | 143.00 | 149.00 | 141.00 | 148.00 | 148.00 | 33,327,800 |
| 2026-07-13 | 144.00 | 145.00 | 138.00 | 143.00 | 143.00 | 23,655,200 |
| 2026-07-10 | 146.00 | 148.00 | 142.00 | 145.00 | 145.00 | 16,734,800 |
| 2026-07-09 | 140.00 | 155.00 | 140.00 | 146.00 | 146.00 | 43,326,600 |
| 2026-07-08 | 150.00 | 150.00 | 139.00 | 139.00 | 139.00 | 26,211,600 |
| 2026-07-07 | 152.00 | 158.00 | 148.00 | 151.00 | 151.00 | 26,680,000 |
| 2026-07-06 | 149.00 | 153.00 | 144.00 | 150.00 | 150.00 | 26,667,000 |
| 2026-07-03 | 142.00 | 157.00 | 142.00 | 147.00 | 147.00 | 59,580,500 |
| 2026-07-02 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | 27,821,400 |
| 2026-07-01 | 138.00 | 143.00 | 134.00 | 140.00 | 140.00 | 33,198,600 |
| 2026-06-30 | 152.00 | 153.00 | 136.00 | 138.00 | 138.00 | 41,095,600 |
| 2026-06-29 | 153.00 | 166.00 | 146.00 | 152.00 | 152.00 | 48,286,300 |
| 2026-06-26 | 167.00 | 168.00 | 151.00 | 153.00 | 153.00 | 33,239,000 |
| 2026-06-25 | 149.00 | 171.00 | 149.00 | 167.00 | 167.00 | 111,873,400 |
| 2026-06-24 | 172.00 | 179.00 | 146.00 | 149.00 | 149.00 | 57,526,200 |
| 2026-06-23 | 182.00 | 183.00 | 167.00 | 171.00 | 171.00 | 45,646,300 |
| 2026-06-22 | 194.00 | 196.00 | 176.00 | 180.00 | 180.00 | 60,906,300 |
| 2026-06-19 | 192.00 | 200.00 | 185.00 | 189.00 | 189.00 | 62,830,400 |
| 2026-06-18 | 184.00 | 208.00 | 184.00 | 189.00 | 188.36 | 216,678,100 |
| 2026-06-17 | 198.00 | 208.00 | 183.00 | 184.00 | 183.38 | 107,370,800 |
| 2026-06-16 | 197.00 | 197.00 | 197.00 | 197.00 | 196.33 | 0 |
| 2026-06-15 | 216.00 | 228.00 | 184.00 | 197.00 | 196.33 | 636,857,200 |
| 2026-06-12 | 170.00 | 218.00 | 170.00 | 216.00 | 215.27 | 705,910,000 |
| 2026-06-11 | 165.00 | 172.00 | 153.00 | 165.00 | 164.44 | 139,464,700 |
| 2026-06-10 | 180.00 | 185.00 | 160.00 | 163.00 | 162.45 | 233,555,000 |
| 2026-06-09 | 170.00 | 185.00 | 155.00 | 175.00 | 174.41 | 643,639,600 |
| 2026-06-08 | 129.00 | 171.00 | 114.00 | 167.00 | 166.43 | 762,172,700 |
| 2026-06-05 | 157.00 | 158.00 | 134.00 | 134.00 | 133.55 | 180,034,500 |
| 2026-06-04 | 158.00 | 175.00 | 157.00 | 157.00 | 156.47 | 119,603,800 |
| 2026-06-03 | 218.00 | 218.00 | 184.00 | 184.00 | 183.38 | 245,986,100 |
| 2026-06-02 | 153.00 | 224.00 | 153.00 | 216.00 | 215.27 | 1,369,358,000 |
| 2026-06-01 | 179.00 | 179.00 | 179.00 | 179.00 | 178.39 | 0 |
| 2026-05-29 | 179.00 | 179.00 | 179.00 | 179.00 | 178.39 | 10,794,400 |
| 2026-05-28 | 210.00 | 210.00 | 210.00 | 210.00 | 209.29 | 0 |
| 2026-05-27 | 210.00 | 210.00 | 210.00 | 210.00 | 209.29 | 0 |
| 2026-05-26 | 210.00 | 210.00 | 210.00 | 210.00 | 209.29 | 12,015,600 |
| 2026-05-25 | 246.00 | 246.00 | 246.00 | 246.00 | 245.17 | 16,002,700 |
| 2026-05-22 | 318.00 | 378.00 | 288.00 | 288.00 | 287.02 | 638,179,300 |
| 2026-05-21 | 338.00 | 338.00 | 338.00 | 338.00 | 336.86 | 91,695,000 |
| 2026-05-20 | 470.00 | 540.00 | 396.00 | 396.00 | 394.66 | 1,047,259,100 |
| 2026-05-19 | 408.00 | 468.00 | 394.00 | 464.00 | 462.43 | 741,634,600 |
| 2026-05-18 | 386.00 | 406.00 | 316.00 | 402.00 | 400.64 | 703,178,500 |
| 2026-05-15 | 370.00 | 370.00 | 370.00 | 370.00 | 368.75 | 0 |
| 2026-05-14 | 370.00 | 370.00 | 370.00 | 370.00 | 368.75 | 0 |
| 2026-05-13 | 316.00 | 372.00 | 314.00 | 370.00 | 368.75 | 633,849,900 |
| 2026-05-12 | 330.00 | 330.00 | 330.00 | 330.00 | 328.88 | 59,714,900 |
| 2026-05-11 | 388.00 | 388.00 | 388.00 | 388.00 | 386.69 | 56,108,000 |
| 2026-05-08 | 560.00 | 620.00 | 456.00 | 456.00 | 454.46 | 552,041,100 |
| 2026-05-07 | 496.00 | 540.00 | 482.00 | 535.00 | 533.19 | 451,795,900 |
| 2026-05-06 | 388.00 | 456.00 | 388.00 | 452.00 | 450.47 | 534,290,000 |
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.