PT Asia Pramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 99.000 | 100.00 | 98.000 | 99.000 | 98.665 | 2,304,800 |
| 2025-11-05 | 99.000 | 102.00 | 98.000 | 100.00 | 99.661 | 6,799,500 |
| 2025-11-04 | 100.00 | 102.00 | 99.000 | 99.000 | 98.665 | 2,611,700 |
| 2025-11-03 | 98.000 | 104.00 | 98.000 | 99.000 | 98.665 | 6,552,300 |
| 2025-10-31 | 100.00 | 100.00 | 98.000 | 98.000 | 97.668 | 703,800 |
| 2025-10-30 | 99.000 | 101.00 | 99.000 | 99.000 | 98.665 | 738,400 |
| 2025-10-29 | 100.00 | 101.00 | 98.000 | 99.000 | 98.665 | 2,381,700 |
| 2025-10-28 | 101.00 | 101.00 | 98.000 | 100.00 | 99.661 | 3,023,000 |
| 2025-10-27 | 103.00 | 103.00 | 98.000 | 100.00 | 99.661 | 6,428,400 |
| 2025-10-24 | 103.00 | 104.00 | 101.00 | 101.00 | 100.66 | 3,959,100 |
| 2025-10-23 | 109.00 | 110.00 | 101.00 | 103.00 | 102.65 | 10,613,900 |
| 2025-10-22 | 99.000 | 107.00 | 98.000 | 104.00 | 103.65 | 31,347,700 |
| 2025-10-21 | 99.000 | 101.00 | 96.000 | 99.000 | 98.665 | 9,594,600 |
| 2025-10-20 | 98.000 | 100.00 | 97.000 | 98.000 | 97.668 | 2,756,300 |
| 2025-10-17 | 98.000 | 100.00 | 96.000 | 98.000 | 97.668 | 11,185,700 |
| 2025-10-16 | 93.000 | 103.00 | 93.000 | 98.000 | 97.668 | 21,912,300 |
| 2025-10-15 | 95.000 | 96.000 | 92.000 | 93.000 | 92.685 | 5,320,900 |
| 2025-10-14 | 98.000 | 99.000 | 95.000 | 95.000 | 94.678 | 4,664,100 |
| 2025-10-13 | 96.000 | 98.000 | 96.000 | 96.000 | 95.675 | 4,856,500 |
| 2025-10-10 | 95.000 | 97.000 | 95.000 | 95.000 | 94.678 | 2,886,700 |
| 2025-10-09 | 96.000 | 97.000 | 94.000 | 95.000 | 94.678 | 3,983,100 |
| 2025-10-08 | 98.000 | 98.000 | 93.000 | 95.000 | 94.678 | 7,250,400 |
| 2025-10-07 | 98.000 | 100.00 | 96.000 | 96.000 | 95.675 | 8,462,200 |
| 2025-10-06 | 100.00 | 100.00 | 97.000 | 98.000 | 97.668 | 8,229,600 |
| 2025-10-03 | 102.00 | 102.00 | 99.000 | 100.00 | 99.661 | 6,374,300 |
| 2025-10-02 | 100.00 | 104.00 | 100.00 | 101.00 | 100.66 | 8,906,400 |
| 2025-10-01 | 100.00 | 105.00 | 98.000 | 100.00 | 99.661 | 11,282,100 |
| 2025-09-30 | 99.000 | 101.00 | 99.000 | 99.000 | 98.665 | 4,031,300 |
| 2025-09-29 | 101.00 | 103.00 | 98.000 | 99.000 | 98.665 | 8,185,900 |
| 2025-09-26 | 98.000 | 102.00 | 98.000 | 100.00 | 99.661 | 10,436,100 |
| 2025-09-25 | 103.00 | 108.00 | 99.000 | 100.00 | 99.661 | 25,850,000 |
| 2025-09-24 | 99.000 | 116.00 | 97.000 | 102.00 | 101.65 | 170,940,600 |
| 2025-09-23 | 96.000 | 100.00 | 94.000 | 98.000 | 97.668 | 18,334,100 |
| 2025-09-22 | 95.000 | 97.000 | 95.000 | 96.000 | 95.675 | 5,612,300 |
| 2025-09-19 | 96.000 | 97.000 | 95.000 | 95.000 | 94.678 | 3,536,300 |
| 2025-09-18 | 97.000 | 100.00 | 95.000 | 96.000 | 95.675 | 9,491,800 |
| 2025-09-17 | 97.000 | 97.000 | 95.000 | 97.000 | 96.672 | 2,671,400 |
| 2025-09-16 | 98.000 | 99.000 | 96.000 | 96.000 | 95.675 | 3,543,800 |
| 2025-09-15 | 97.000 | 98.000 | 95.000 | 98.000 | 97.668 | 6,805,800 |
| 2025-09-12 | 94.000 | 98.000 | 94.000 | 94.000 | 93.682 | 6,766,700 |
| 2025-09-11 | 92.000 | 99.000 | 91.000 | 94.000 | 93.682 | 30,282,100 |
| 2025-09-10 | 94.000 | 95.000 | 92.000 | 92.000 | 91.689 | 10,443,700 |
| 2025-09-09 | 91.000 | 104.00 | 89.000 | 92.000 | 91.689 | 125,819,300 |
| 2025-09-08 | 93.000 | 94.000 | 92.000 | 92.000 | 91.689 | 5,865,600 |
| 2025-09-05 | 93.000 | 93.000 | 93.000 | 93.000 | 92.685 | 0 |
| 2025-09-04 | 94.000 | 95.000 | 92.000 | 93.000 | 92.685 | 9,376,700 |
| 2025-09-03 | 96.000 | 97.000 | 94.000 | 94.000 | 93.682 | 2,950,900 |
| 2025-09-02 | 97.000 | 97.000 | 93.000 | 95.000 | 94.678 | 6,442,800 |
| 2025-09-01 | 92.000 | 99.000 | 85.000 | 94.000 | 93.682 | 22,531,900 |
| 2025-08-29 | 96.000 | 97.000 | 91.000 | 94.000 | 93.682 | 17,978,700 |
| 2025-08-28 | 97.000 | 98.000 | 96.000 | 96.000 | 95.675 | 5,363,200 |
| 2025-08-27 | 100.00 | 100.00 | 96.000 | 97.000 | 96.672 | 8,165,900 |
| 2025-08-26 | 102.00 | 102.00 | 98.000 | 100.00 | 99.661 | 20,394,500 |
| 2025-08-25 | 98.000 | 100.00 | 97.000 | 100.00 | 99.661 | 18,752,400 |
| 2025-08-22 | 97.000 | 98.000 | 97.000 | 97.000 | 96.672 | 4,577,000 |
| 2025-08-21 | 98.000 | 98.000 | 96.000 | 96.000 | 95.675 | 6,231,500 |
| 2025-08-20 | 96.000 | 98.000 | 96.000 | 98.000 | 97.668 | 7,507,500 |
| 2025-08-19 | 97.000 | 98.000 | 96.000 | 96.000 | 95.675 | 5,925,200 |
| 2025-08-18 | 97.000 | 97.000 | 97.000 | 97.000 | 96.672 | 0 |
| 2025-08-15 | 99.000 | 99.000 | 96.000 | 97.000 | 96.672 | 7,753,100 |
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.