PT Asia Pramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 131.00 | 151.00 | 102.00 | 124.00 | 123.58 | 28,579,900 |
| 2026-01-28 | 133.00 | 133.00 | 115.00 | 120.00 | 119.59 | 24,406,700 |
| 2026-01-27 | 134.00 | 139.00 | 124.00 | 135.00 | 134.54 | 8,500,900 |
| 2026-01-26 | 132.00 | 138.00 | 131.00 | 134.00 | 133.55 | 5,221,600 |
| 2026-01-23 | 139.00 | 140.00 | 122.00 | 132.00 | 131.55 | 15,233,600 |
| 2026-01-22 | 149.00 | 172.00 | 136.00 | 138.00 | 137.53 | 76,460,700 |
| 2026-01-21 | 153.00 | 155.00 | 142.00 | 146.00 | 145.51 | 12,161,000 |
| 2026-01-20 | 161.00 | 163.00 | 147.00 | 153.00 | 152.48 | 36,065,900 |
| 2026-01-19 | 129.00 | 170.00 | 123.00 | 161.00 | 160.45 | 224,767,900 |
| 2026-01-16 | 127.00 | 127.00 | 127.00 | 127.00 | 126.57 | 0 |
| 2026-01-15 | 124.00 | 146.00 | 124.00 | 127.00 | 126.57 | 129,439,300 |
| 2026-01-14 | 141.00 | 148.00 | 117.00 | 123.00 | 122.58 | 164,443,800 |
| 2026-01-13 | 102.00 | 137.00 | 102.00 | 137.00 | 136.54 | 220,100,100 |
| 2026-01-12 | 102.00 | 105.00 | 100.00 | 102.00 | 101.65 | 10,396,200 |
| 2026-01-09 | 102.00 | 103.00 | 99.000 | 102.00 | 101.65 | 8,091,200 |
| 2026-01-08 | 99.000 | 102.00 | 98.000 | 100.00 | 99.661 | 7,812,400 |
| 2026-01-07 | 99.000 | 99.000 | 98.000 | 98.000 | 97.668 | 4,554,500 |
| 2026-01-06 | 97.000 | 100.00 | 97.000 | 99.000 | 98.665 | 3,390,500 |
| 2026-01-05 | 98.000 | 99.000 | 97.000 | 99.000 | 98.665 | 2,115,200 |
| 2026-01-02 | 99.000 | 99.000 | 97.000 | 99.000 | 98.665 | 2,284,000 |
| 2026-01-01 | 99.000 | 99.000 | 99.000 | 99.000 | 98.665 | 0 |
| 2025-12-31 | 99.000 | 99.000 | 99.000 | 99.000 | 98.665 | 0 |
| 2025-12-30 | 98.000 | 99.000 | 97.000 | 99.000 | 98.665 | 2,096,900 |
| 2025-12-29 | 99.000 | 100.00 | 97.000 | 98.000 | 97.668 | 6,067,200 |
| 2025-12-26 | 99.000 | 99.000 | 99.000 | 99.000 | 98.665 | 0 |
| 2025-12-25 | 99.000 | 99.000 | 99.000 | 99.000 | 98.665 | 0 |
| 2025-12-24 | 102.00 | 103.00 | 99.000 | 99.000 | 98.665 | 2,849,800 |
| 2025-12-23 | 103.00 | 104.00 | 100.00 | 101.00 | 100.66 | 5,327,900 |
| 2025-12-22 | 99.000 | 103.00 | 99.000 | 103.00 | 102.65 | 73,784,800 |
| 2025-12-19 | 101.00 | 103.00 | 99.000 | 99.000 | 98.665 | 15,885,500 |
| 2025-12-18 | 99.000 | 106.00 | 99.000 | 100.00 | 99.661 | 26,789,700 |
| 2025-12-17 | 97.000 | 99.000 | 96.000 | 98.000 | 97.668 | 6,717,400 |
| 2025-12-16 | 96.000 | 98.000 | 96.000 | 97.000 | 96.672 | 639,700 |
| 2025-12-15 | 97.000 | 98.000 | 96.000 | 96.000 | 95.675 | 2,775,700 |
| 2025-12-12 | 99.000 | 99.000 | 96.000 | 97.000 | 96.672 | 2,020,900 |
| 2025-12-11 | 99.000 | 99.000 | 97.000 | 98.000 | 97.668 | 4,474,500 |
| 2025-12-10 | 99.000 | 100.00 | 97.000 | 99.000 | 98.665 | 2,523,900 |
| 2025-12-09 | 99.000 | 100.00 | 98.000 | 98.000 | 97.668 | 2,728,200 |
| 2025-12-08 | 99.000 | 100.00 | 98.000 | 98.000 | 97.668 | 2,803,200 |
| 2025-12-05 | 98.000 | 100.00 | 98.000 | 99.000 | 98.665 | 1,772,800 |
| 2025-12-04 | 98.000 | 99.000 | 97.000 | 98.000 | 97.668 | 1,193,500 |
| 2025-12-03 | 98.000 | 100.00 | 96.000 | 97.000 | 96.672 | 3,616,300 |
| 2025-12-02 | 98.000 | 98.000 | 96.000 | 98.000 | 97.668 | 1,149,000 |
| 2025-12-01 | 98.000 | 98.000 | 96.000 | 98.000 | 97.668 | 3,308,000 |
| 2025-11-28 | 100.00 | 100.00 | 97.000 | 97.000 | 96.672 | 1,782,300 |
| 2025-11-27 | 99.000 | 100.00 | 99.000 | 99.000 | 98.665 | 1,629,100 |
| 2025-11-26 | 98.000 | 102.00 | 97.000 | 100.00 | 99.661 | 6,979,100 |
| 2025-11-25 | 98.000 | 100.00 | 97.000 | 98.000 | 97.668 | 2,251,100 |
| 2025-11-24 | 99.000 | 100.00 | 98.000 | 99.000 | 98.665 | 2,159,700 |
| 2025-11-21 | 100.00 | 100.00 | 98.000 | 98.000 | 97.668 | 1,782,700 |
| 2025-11-20 | 100.00 | 101.00 | 99.000 | 99.000 | 98.665 | 3,568,500 |
| 2025-11-19 | 102.00 | 102.00 | 96.000 | 99.000 | 98.665 | 9,638,400 |
| 2025-11-18 | 99.000 | 102.00 | 98.000 | 102.00 | 101.65 | 7,460,300 |
| 2025-11-17 | 100.00 | 101.00 | 99.000 | 99.000 | 98.665 | 3,380,900 |
| 2025-11-14 | 99.000 | 100.00 | 99.000 | 100.00 | 99.661 | 1,433,800 |
| 2025-11-13 | 99.000 | 100.00 | 98.000 | 99.000 | 98.665 | 1,594,500 |
| 2025-11-12 | 100.00 | 100.00 | 98.000 | 99.000 | 98.665 | 1,663,000 |
| 2025-11-11 | 99.000 | 100.00 | 98.000 | 100.00 | 99.661 | 1,951,300 |
| 2025-11-10 | 99.000 | 100.00 | 98.000 | 99.000 | 98.665 | 2,380,000 |
| 2025-11-07 | 99.000 | 104.00 | 98.000 | 99.000 | 98.665 | 12,184,000 |
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.