PT Asia Pramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 340.00 | 390.00 | 332.00 | 382.00 | 380.71 | 567,577,100 |
| 2026-05-04 | 296.00 | 338.00 | 296.00 | 332.00 | 330.88 | 446,540,600 |
| 2026-05-01 | 290.00 | 290.00 | 290.00 | 290.00 | 289.02 | 0 |
| 2026-04-30 | 260.00 | 296.00 | 260.00 | 290.00 | 289.02 | 349,978,000 |
| 2026-04-29 | 232.00 | 260.00 | 230.00 | 256.00 | 255.13 | 288,776,200 |
| 2026-04-28 | 212.00 | 234.00 | 202.00 | 230.00 | 229.22 | 192,609,100 |
| 2026-04-27 | 202.00 | 220.00 | 202.00 | 212.00 | 211.28 | 118,123,500 |
| 2026-04-24 | 199.00 | 212.00 | 199.00 | 202.00 | 201.32 | 88,473,200 |
| 2026-04-23 | 199.00 | 199.00 | 180.00 | 199.00 | 198.33 | 36,513,700 |
| 2026-04-22 | 202.00 | 208.00 | 195.00 | 199.00 | 198.33 | 16,893,500 |
| 2026-04-21 | 248.00 | 248.00 | 214.00 | 216.00 | 215.27 | 10,529,800 |
| 2026-04-20 | 236.00 | 236.00 | 236.00 | 236.00 | 235.20 | 4,853,800 |
| 2026-04-17 | 220.00 | 220.00 | 216.00 | 216.00 | 215.27 | 6,592,800 |
| 2026-04-16 | 252.00 | 252.00 | 240.00 | 240.00 | 239.19 | 1,530,800 |
| 2026-04-15 | 270.00 | 270.00 | 266.00 | 266.00 | 265.10 | 12,537,000 |
| 2026-04-14 | 264.00 | 264.00 | 264.00 | 264.00 | 263.11 | 0 |
| 2026-04-13 | 264.00 | 264.00 | 264.00 | 264.00 | 263.11 | 0 |
| 2026-04-10 | 264.00 | 264.00 | 264.00 | 264.00 | 263.11 | 0 |
| 2026-04-09 | 264.00 | 264.00 | 264.00 | 264.00 | 263.11 | 0 |
| 2026-04-08 | 264.00 | 264.00 | 264.00 | 264.00 | 263.11 | 0 |
| 2026-04-07 | 264.00 | 264.00 | 264.00 | 264.00 | 263.11 | 0 |
| 2026-04-06 | 264.00 | 264.00 | 264.00 | 264.00 | 263.11 | 0 |
| 2026-04-02 | 230.00 | 270.00 | 198.00 | 264.00 | 263.11 | 253,878,400 |
| 2026-04-01 | 230.00 | 230.00 | 230.00 | 230.00 | 229.22 | 0 |
| 2026-03-31 | 204.00 | 236.00 | 204.00 | 230.00 | 229.22 | 202,965,100 |
| 2026-03-30 | 183.00 | 210.00 | 183.00 | 204.00 | 203.31 | 94,309,600 |
| 2026-03-27 | 167.00 | 187.00 | 167.00 | 183.00 | 182.38 | 83,217,000 |
| 2026-03-26 | 155.00 | 170.00 | 155.00 | 167.00 | 166.43 | 43,203,300 |
| 2026-03-25 | 144.00 | 156.00 | 144.00 | 153.00 | 152.48 | 58,498,200 |
| 2026-03-17 | 143.00 | 149.00 | 142.00 | 144.00 | 143.51 | 37,556,400 |
| 2026-03-16 | 177.00 | 177.00 | 150.00 | 153.00 | 152.48 | 192,821,700 |
| 2026-03-13 | 141.00 | 188.00 | 140.00 | 176.00 | 175.40 | 394,922,300 |
| 2026-03-12 | 145.00 | 145.00 | 136.00 | 141.00 | 140.52 | 52,241,500 |
| 2026-03-11 | 148.00 | 151.00 | 138.00 | 145.00 | 144.51 | 49,689,700 |
| 2026-03-10 | 136.00 | 153.00 | 132.00 | 148.00 | 147.50 | 130,388,400 |
| 2026-03-09 | 123.00 | 139.00 | 120.00 | 136.00 | 135.54 | 126,849,600 |
| 2026-03-06 | 117.00 | 124.00 | 114.00 | 123.00 | 122.58 | 23,647,900 |
| 2026-03-05 | 121.00 | 127.00 | 117.00 | 117.00 | 116.60 | 10,419,900 |
| 2026-03-04 | 130.00 | 132.00 | 119.00 | 120.00 | 119.59 | 12,151,300 |
| 2026-03-03 | 130.00 | 137.00 | 123.00 | 128.00 | 127.57 | 48,856,000 |
| 2026-03-02 | 145.00 | 145.00 | 125.00 | 130.00 | 129.56 | 26,752,400 |
| 2026-02-27 | 137.00 | 154.00 | 129.00 | 147.00 | 146.50 | 173,250,900 |
| 2026-02-26 | 132.00 | 138.00 | 127.00 | 135.00 | 134.54 | 41,456,900 |
| 2026-02-25 | 145.00 | 145.00 | 130.00 | 133.00 | 132.55 | 90,677,500 |
| 2026-02-24 | 144.00 | 161.00 | 123.00 | 146.00 | 145.51 | 249,606,800 |
| 2026-02-23 | 151.00 | 151.00 | 136.00 | 144.00 | 143.51 | 38,107,700 |
| 2026-02-20 | 172.00 | 172.00 | 150.00 | 151.00 | 150.49 | 128,297,100 |
| 2026-02-19 | 149.00 | 178.00 | 148.00 | 172.00 | 171.42 | 133,434,400 |
| 2026-02-18 | 145.00 | 152.00 | 142.00 | 147.00 | 146.50 | 35,602,400 |
| 2026-02-13 | 142.00 | 149.00 | 141.00 | 145.00 | 144.51 | 6,916,200 |
| 2026-02-12 | 139.00 | 143.00 | 138.00 | 141.00 | 140.52 | 3,198,100 |
| 2026-02-11 | 142.00 | 144.00 | 138.00 | 140.00 | 139.53 | 3,688,200 |
| 2026-02-10 | 142.00 | 145.00 | 140.00 | 142.00 | 141.52 | 3,673,300 |
| 2026-02-09 | 139.00 | 143.00 | 136.00 | 140.00 | 139.53 | 7,232,900 |
| 2026-02-06 | 133.00 | 139.00 | 128.00 | 136.00 | 135.54 | 10,596,600 |
| 2026-02-05 | 137.00 | 138.00 | 132.00 | 137.00 | 136.54 | 7,334,200 |
| 2026-02-04 | 132.00 | 141.00 | 129.00 | 135.00 | 134.54 | 10,358,600 |
| 2026-02-03 | 127.00 | 132.00 | 124.00 | 131.00 | 130.56 | 4,185,600 |
| 2026-02-02 | 134.00 | 138.00 | 121.00 | 126.00 | 125.57 | 16,077,900 |
| 2026-01-30 | 124.00 | 133.00 | 118.00 | 130.00 | 129.56 | 7,909,500 |
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.