Asiaplast Industries Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 266.00 | 276.00 | 264.00 | 274.00 | 274.00 | 58,100 |
| 2026-10-22 | 266.00 | 274.00 | 264.00 | 270.00 | 270.00 | 58,000 |
| 2026-10-21 | 278.00 | 286.00 | 264.00 | 274.00 | 274.00 | 1,534,000 |
| 2026-10-20 | 248.00 | 290.00 | 248.00 | 278.00 | 278.00 | 131,400 |
| 2026-10-19 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | 161,700 |
| 2026-10-16 | 278.00 | 278.00 | 238.00 | 270.00 | 270.00 | 246,800 |
| 2026-10-15 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 99,100 |
| 2026-10-14 | 282.00 | 286.00 | 278.00 | 278.00 | 278.00 | 99,900 |
| 2026-10-13 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 45,200 |
| 2026-10-12 | 282.00 | 300.00 | 278.00 | 282.00 | 282.00 | 1,211,100 |
| 2026-10-09 | 276.00 | 294.00 | 274.00 | 282.00 | 282.00 | 1,743,300 |
| 2026-10-08 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | 65,100 |
| 2026-10-07 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 56,000 |
| 2026-10-06 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | 624,900 |
| 2026-10-05 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 51,800 |
| 2026-10-02 | 266.00 | 280.00 | 266.00 | 270.00 | 270.00 | 47,600 |
| 2026-10-01 | 284.00 | 284.00 | 264.00 | 266.00 | 266.00 | 155,100 |
| 2026-09-30 | 280.00 | 284.00 | 274.00 | 284.00 | 284.00 | 179,000 |
| 2026-09-29 | 272.00 | 290.00 | 268.00 | 278.00 | 278.00 | 365,400 |
| 2026-09-28 | 268.00 | 276.00 | 268.00 | 272.00 | 272.00 | 226,300 |
| 2026-09-25 | 272.00 | 278.00 | 268.00 | 268.00 | 268.00 | 56,400 |
| 2026-09-24 | 280.00 | 286.00 | 272.00 | 272.00 | 272.00 | 101,600 |
Page 1 of 1 · 22 trading days
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.