PT Asia Pramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 100.00 | 100.00 | 96.000 | 98.000 | 97.668 | 19,480,800 |
| 2025-08-13 | 100.00 | 106.00 | 99.000 | 100.00 | 99.661 | 63,886,000 |
| 2025-08-12 | 94.000 | 100.00 | 94.000 | 98.000 | 97.668 | 56,297,200 |
| 2025-08-11 | 95.000 | 95.000 | 92.000 | 94.000 | 93.682 | 10,382,500 |
| 2025-08-08 | 96.000 | 97.000 | 94.000 | 94.000 | 93.682 | 17,355,500 |
| 2025-08-07 | 97.000 | 98.000 | 95.000 | 96.000 | 95.675 | 12,733,800 |
| 2025-08-06 | 100.00 | 101.00 | 96.000 | 97.000 | 96.672 | 14,999,400 |
| 2025-08-05 | 103.00 | 104.00 | 98.000 | 100.00 | 99.661 | 16,784,400 |
| 2025-08-04 | 99.000 | 101.00 | 97.000 | 100.00 | 99.661 | 26,760,800 |
| 2025-08-01 | 97.000 | 101.00 | 95.000 | 99.000 | 98.665 | 34,980,300 |
| 2025-07-31 | 96.000 | 102.00 | 94.000 | 96.000 | 95.675 | 23,749,000 |
| 2025-07-30 | 98.000 | 99.000 | 95.000 | 95.000 | 94.678 | 11,504,200 |
| 2025-07-29 | 101.00 | 102.00 | 98.000 | 98.000 | 97.668 | 16,200,300 |
| 2025-07-28 | 104.00 | 109.00 | 99.000 | 101.00 | 100.66 | 52,679,700 |
| 2025-07-25 | 94.000 | 102.00 | 93.000 | 98.000 | 97.668 | 39,493,700 |
| 2025-07-24 | 100.00 | 100.00 | 94.000 | 94.000 | 93.682 | 20,544,700 |
| 2025-07-23 | 89.000 | 108.00 | 89.000 | 100.00 | 99.661 | 274,378,800 |
| 2025-07-22 | 96.000 | 100.00 | 87.000 | 89.000 | 88.699 | 59,667,100 |
| 2025-07-21 | 101.00 | 102.00 | 94.000 | 95.000 | 94.678 | 60,282,200 |
| 2025-07-18 | 105.00 | 106.00 | 101.00 | 102.00 | 101.65 | 39,965,400 |
| 2025-07-17 | 109.00 | 109.00 | 104.00 | 105.00 | 104.64 | 35,011,200 |
| 2025-07-16 | 104.00 | 116.00 | 102.00 | 108.00 | 107.63 | 155,467,400 |
| 2025-07-15 | 108.00 | 112.00 | 101.00 | 103.00 | 102.65 | 77,984,400 |
| 2025-07-14 | 112.00 | 122.00 | 100.00 | 109.00 | 108.63 | 175,178,000 |
| 2025-07-11 | 102.00 | 131.00 | 102.00 | 113.00 | 112.62 | 830,755,200 |
| 2025-07-10 | 119.00 | 119.00 | 119.00 | 119.00 | 118.60 | 96,081,600 |
| 2025-07-09 | 160.00 | 160.00 | 140.00 | 140.00 | 139.53 | 225,416,700 |
| 2025-07-08 | 151.00 | 166.00 | 135.00 | 164.00 | 163.44 | 1,438,963,700 |
← NewerPage 6 of 6 · 328 trading days
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.