Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 199.00 | 199.00 | 196.00 | 199.00 | 171.46 | 2,200 |
| 2022-02-09 | 199.00 | 200.00 | 199.00 | 199.00 | 171.46 | 23,700 |
| 2022-02-08 | 197.00 | 199.00 | 196.00 | 197.00 | 169.74 | 15,700 |
| 2022-02-07 | 200.00 | 200.00 | 200.00 | 200.00 | 172.33 | 0 |
| 2022-02-04 | 198.00 | 204.00 | 198.00 | 200.00 | 172.33 | 14,500 |
| 2022-02-03 | 196.00 | 197.00 | 196.00 | 197.00 | 169.74 | 200 |
| 2022-02-02 | 197.00 | 197.00 | 197.00 | 197.00 | 169.74 | 2,200 |
| 2022-01-31 | 197.00 | 197.00 | 197.00 | 197.00 | 169.74 | 600 |
| 2022-01-28 | 196.00 | 196.00 | 196.00 | 196.00 | 168.88 | 0 |
| 2022-01-27 | 195.00 | 196.00 | 195.00 | 196.00 | 168.88 | 900 |
| 2022-01-26 | 198.00 | 198.00 | 198.00 | 198.00 | 170.60 | 400 |
| 2022-01-25 | 198.00 | 198.00 | 198.00 | 198.00 | 170.60 | 2,800 |
| 2022-01-24 | 199.00 | 199.00 | 198.00 | 198.00 | 170.60 | 2,400 |
| 2022-01-21 | 199.00 | 199.00 | 199.00 | 199.00 | 171.46 | 0 |
| 2022-01-20 | 199.00 | 199.00 | 199.00 | 199.00 | 171.46 | 200 |
| 2022-01-19 | 199.00 | 199.00 | 199.00 | 199.00 | 171.46 | 600 |
| 2022-01-18 | 204.00 | 204.00 | 199.00 | 199.00 | 171.46 | 4,400 |
| 2022-01-17 | 198.00 | 198.00 | 197.00 | 198.00 | 170.60 | 1,000 |
| 2022-01-14 | 198.00 | 200.00 | 198.00 | 200.00 | 172.33 | 25,600 |
| 2022-01-13 | 204.00 | 204.00 | 199.00 | 200.00 | 172.33 | 22,000 |
| 2022-01-12 | 202.00 | 204.00 | 202.00 | 204.00 | 175.77 | 5,000 |
| 2022-01-11 | 199.00 | 202.00 | 199.00 | 202.00 | 174.05 | 1,500 |
| 2022-01-10 | 200.00 | 204.00 | 200.00 | 204.00 | 175.77 | 1,400 |
| 2022-01-07 | 202.00 | 202.00 | 200.00 | 200.00 | 172.33 | 2,000 |
| 2022-01-06 | 202.00 | 202.00 | 202.00 | 202.00 | 174.05 | 100 |
| 2022-01-05 | 199.00 | 202.00 | 199.00 | 202.00 | 174.05 | 20,900 |
| 2022-01-04 | 202.00 | 202.00 | 202.00 | 202.00 | 174.05 | 200 |
| 2022-01-03 | 206.00 | 206.00 | 198.00 | 202.00 | 174.05 | 18,800 |
| 2021-12-30 | 200.00 | 206.00 | 200.00 | 206.00 | 177.50 | 164,900 |
| 2021-12-29 | 200.00 | 200.00 | 200.00 | 200.00 | 172.33 | 100 |
| 2021-12-28 | 200.00 | 200.00 | 200.00 | 200.00 | 172.33 | 700 |
| 2021-12-27 | 204.00 | 204.00 | 200.00 | 200.00 | 172.33 | 300,300 |
| 2021-12-24 | 202.00 | 204.00 | 200.00 | 204.00 | 175.77 | 310,700 |
| 2021-12-23 | 202.00 | 202.00 | 198.00 | 202.00 | 174.05 | 254,100 |
| 2021-12-22 | 202.00 | 202.00 | 198.00 | 202.00 | 174.05 | 320,900 |
| 2021-12-21 | 202.00 | 202.00 | 200.00 | 202.00 | 174.05 | 26,800 |
| 2021-12-20 | 200.00 | 204.00 | 198.00 | 200.00 | 172.33 | 306,700 |
| 2021-12-17 | 200.00 | 204.00 | 200.00 | 202.00 | 174.05 | 331,800 |
| 2021-12-16 | 206.00 | 206.00 | 200.00 | 200.00 | 172.33 | 307,000 |
| 2021-12-15 | 200.00 | 206.00 | 199.00 | 206.00 | 177.50 | 150,000 |
| 2021-12-14 | 200.00 | 200.00 | 200.00 | 200.00 | 172.33 | 22,900 |
| 2021-12-13 | 204.00 | 208.00 | 200.00 | 202.00 | 174.05 | 437,200 |
| 2021-12-10 | 200.00 | 208.00 | 200.00 | 204.00 | 175.77 | 12,000 |
| 2021-12-09 | 208.00 | 210.00 | 200.00 | 208.00 | 179.22 | 548,800 |
| 2021-12-08 | 202.00 | 208.00 | 202.00 | 208.00 | 179.22 | 5,200 |
| 2021-12-07 | 202.00 | 204.00 | 200.00 | 202.00 | 174.05 | 500,300 |
| 2021-12-06 | 206.00 | 206.00 | 200.00 | 202.00 | 174.05 | 250,200 |
| 2021-12-03 | 200.00 | 218.00 | 200.00 | 200.00 | 172.33 | 146,300 |
| 2021-12-02 | 210.00 | 210.00 | 198.00 | 200.00 | 172.33 | 8,000 |
| 2021-12-01 | 214.00 | 216.00 | 202.00 | 210.00 | 180.94 | 77,300 |
| 2021-11-30 | 202.00 | 218.00 | 198.00 | 216.00 | 186.11 | 294,400 |
| 2021-11-29 | 202.00 | 202.00 | 202.00 | 202.00 | 174.05 | 300 |
| 2021-11-26 | 202.00 | 202.00 | 198.00 | 198.00 | 170.60 | 1,600 |
| 2021-11-25 | 204.00 | 204.00 | 202.00 | 202.00 | 174.05 | 2,900 |
| 2021-11-24 | 198.00 | 204.00 | 198.00 | 204.00 | 175.77 | 3,500 |
| 2021-11-23 | 204.00 | 206.00 | 204.00 | 206.00 | 177.50 | 400 |
| 2021-11-22 | 200.00 | 206.00 | 198.00 | 206.00 | 177.50 | 4,300 |
| 2021-11-19 | 200.00 | 200.00 | 200.00 | 200.00 | 172.33 | 900 |
| 2021-11-18 | 200.00 | 202.00 | 200.00 | 200.00 | 172.33 | 24,800 |
| 2021-11-17 | 198.00 | 204.00 | 198.00 | 200.00 | 172.33 | 1,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 44.0300 IDR |
| 2024-06-11 | 5.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.