PT Asia Pramulia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 123.00 | 132.00 | 114.00 | 131.00 | 131.00 | 17,516,500 |
| 2026-10-19 | 123.00 | 140.00 | 118.00 | 121.00 | 121.00 | 68,477,700 |
| 2026-10-16 | 140.00 | 140.00 | 126.00 | 126.00 | 126.00 | 32,554,600 |
| 2026-10-15 | 157.00 | 157.00 | 144.00 | 148.00 | 148.00 | 16,956,300 |
| 2026-10-14 | 160.00 | 163.00 | 153.00 | 156.00 | 156.00 | 14,671,200 |
| 2026-10-13 | 156.00 | 163.00 | 153.00 | 156.00 | 156.00 | 30,981,600 |
| 2026-10-12 | 157.00 | 165.00 | 152.00 | 154.00 | 154.00 | 43,714,500 |
| 2026-10-09 | 145.00 | 163.00 | 145.00 | 157.00 | 157.00 | 93,736,000 |
| 2026-10-08 | 143.00 | 148.00 | 142.00 | 144.00 | 144.00 | 7,647,500 |
| 2026-10-07 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | 6,717,700 |
| 2026-10-06 | 144.00 | 150.00 | 143.00 | 145.00 | 145.00 | 13,218,600 |
| 2026-10-05 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 7,449,300 |
| 2026-10-02 | 145.00 | 146.00 | 140.00 | 141.00 | 141.00 | 8,345,500 |
| 2026-10-01 | 138.00 | 151.00 | 133.00 | 145.00 | 145.00 | 43,006,300 |
| 2026-09-30 | 146.00 | 148.00 | 134.00 | 135.00 | 135.00 | 32,543,900 |
| 2026-09-29 | 128.00 | 153.00 | 123.00 | 144.00 | 144.00 | 135,151,100 |
| 2026-09-28 | 124.00 | 131.00 | 121.00 | 128.00 | 128.00 | 20,088,700 |
| 2026-09-25 | 140.00 | 142.00 | 123.00 | 123.00 | 123.00 | 22,954,400 |
| 2026-09-24 | 149.00 | 150.00 | 140.00 | 140.00 | 140.00 | 8,589,600 |
| 2026-09-23 | 134.00 | 153.00 | 134.00 | 147.00 | 147.00 | 51,838,800 |
| 2026-09-22 | 141.00 | 141.00 | 133.00 | 134.00 | 134.00 | 14,848,400 |
| 2026-09-21 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 6,857,000 |
Page 1 of 1 · 22 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.