Singapore markets open in 7 hours 43 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,049.39 +31.00 (+0.62%) Dow
38,133.71 +230.42 (+0.61%) Nasdaq
15,772.72 +167.23 (+1.07%) Bitcoin USD
59,228.96 +2,385.28 (+4.20%) CMC Crypto 200
1,272.14 +1.40 (+0.11%)
PT Asahimas Flat Glass Tbk (AMFG.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4,880.00 | 4,920.00 | 4,820.00 | 4,830.00 | 4,830.00 | 253,800 |
| 30 Apr 2024 | 5,600.00 | 5,600.00 | 4,800.00 | 4,800.00 | 4,800.00 | 378,200 |
| 29 Apr 2024 | 5,525.00 | 5,525.00 | 5,450.00 | 5,500.00 | 5,500.00 | 8,800 |
| 26 Apr 2024 | 5,550.00 | 5,575.00 | 5,400.00 | 5,500.00 | 5,500.00 | 132,300 |
| 25 Apr 2024 | 5,625.00 | 5,625.00 | 5,525.00 | 5,600.00 | 5,600.00 | 4,000 |
| 24 Apr 2024 | 5,625.00 | 5,625.00 | 5,575.00 | 5,625.00 | 5,625.00 | 15,400 |
| 23 Apr 2024 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 5,000 |
| 22 Apr 2024 | 5,600.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,650.00 | 8,600 |
| 19 Apr 2024 | 5,700.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,650.00 | 94,900 |
| 18 Apr 2024 | 5,700.00 | 5,775.00 | 5,700.00 | 5,775.00 | 5,775.00 | 24,600 |
| 17 Apr 2024 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,750.00 | 15,300 |
| 16 Apr 2024 | 5,725.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | 22,200 |
| 05 Apr 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 19,700 |
| 04 Apr 2024 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | 21,200 |
| 03 Apr 2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,800.00 | 45,400 |
| 02 Apr 2024 | 5,800.00 | 5,900.00 | 5,775.00 | 5,800.00 | 5,800.00 | 6,300 |
| 01 Apr 2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,800.00 | 54,900 |
| 28 Mar 2024 | 5,750.00 | 5,800.00 | 5,725.00 | 5,775.00 | 5,775.00 | 23,700 |
| 27 Mar 2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,725.00 | 43,100 |
| 26 Mar 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,750.00 | 400 |
| 25 Mar 2024 | 5,850.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 30,000 |
| 22 Mar 2024 | 5,800.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,800.00 | 103,000 |
| 21 Mar 2024 | 5,825.00 | 5,825.00 | 5,800.00 | 5,825.00 | 5,825.00 | 29,400 |
| 20 Mar 2024 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,825.00 | 18,200 |
| 19 Mar 2024 | 5,875.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | 26,400 |
| 18 Mar 2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 39,100 |
| 15 Mar 2024 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,900.00 | 41,800 |
| 14 Mar 2024 | 6,025.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 139,100 |
| 13 Mar 2024 | 5,750.00 | 5,800.00 | 5,725.00 | 5,800.00 | 5,800.00 | 74,300 |
| 08 Mar 2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 38,700 |
| 07 Mar 2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 5,800.00 | 44,200 |
| 06 Mar 2024 | 5,800.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | 10,800 |
| 05 Mar 2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | 6,300 |
| 04 Mar 2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 5,500 |
| 01 Mar 2024 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 7,400 |
| 29 Feb 2024 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 91,800 |
| 28 Feb 2024 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | 73,100 |
| 27 Feb 2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 84,500 |
| 26 Feb 2024 | 5,875.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 55,700 |
| 23 Feb 2024 | 5,875.00 | 6,000.00 | 5,850.00 | 5,875.00 | 5,875.00 | 24,100 |
| 22 Feb 2024 | 5,875.00 | 5,875.00 | 5,850.00 | 5,875.00 | 5,875.00 | 47,400 |
| 21 Feb 2024 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,875.00 | 6,200 |
| 20 Feb 2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,850.00 | 7,500 |
| 19 Feb 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,775.00 | 43,000 |
| 16 Feb 2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 37,900 |
| 15 Feb 2024 | 5,700.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,800.00 | 24,500 |
| 13 Feb 2024 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 21,100 |
| 12 Feb 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,800.00 | 26,100 |
| 07 Feb 2024 | 5,775.00 | 5,850.00 | 5,775.00 | 5,825.00 | 5,825.00 | 5,500 |
| 06 Feb 2024 | 5,800.00 | 5,900.00 | 5,750.00 | 5,875.00 | 5,875.00 | 108,900 |
| 05 Feb 2024 | 5,775.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | 81,500 |
| 02 Feb 2024 | 5,850.00 | 5,850.00 | 5,775.00 | 5,825.00 | 5,825.00 | 4,400 |
| 01 Feb 2024 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 2,000 |
| 31 Jan 2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 13,000 |
| 30 Jan 2024 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 15,700 |
| 29 Jan 2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 51,100 |
| 26 Jan 2024 | 5,750.00 | 5,850.00 | 5,750.00 | 5,825.00 | 5,825.00 | 64,900 |
| 25 Jan 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,825.00 | 5,825.00 | 22,900 |
| 24 Jan 2024 | 5,825.00 | 5,825.00 | 5,700.00 | 5,825.00 | 5,825.00 | 12,800 |
| 23 Jan 2024 | 5,800.00 | 5,875.00 | 5,725.00 | 5,825.00 | 5,825.00 | 7,900 |
| 22 Jan 2024 | 5,875.00 | 5,875.00 | 5,800.00 | 5,875.00 | 5,875.00 | 8,500 |
| 19 Jan 2024 | 5,775.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,875.00 | 5,200 |
| 18 Jan 2024 | 5,775.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,875.00 | 15,700 |
| 17 Jan 2024 | 5,825.00 | 5,875.00 | 5,750.00 | 5,850.00 | 5,850.00 | 138,400 |
| 16 Jan 2024 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | 19,100 |
| 15 Jan 2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 19,700 |
| 12 Jan 2024 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,850.00 | 85,000 |
| 11 Jan 2024 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | 17,100 |
| 10 Jan 2024 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | 10,500 |
| 09 Jan 2024 | 5,800.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 54,900 |
| 08 Jan 2024 | 5,875.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 63,900 |
| 05 Jan 2024 | 5,900.00 | 5,925.00 | 5,800.00 | 5,900.00 | 5,900.00 | 14,300 |
| 04 Jan 2024 | 5,900.00 | 6,050.00 | 5,825.00 | 6,000.00 | 6,000.00 | 67,400 |
| 03 Jan 2024 | 5,825.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 33,100 |
| 02 Jan 2024 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 27,400 |
| 29 Dec 2023 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | 28,400 |
| 28 Dec 2023 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 36,900 |
| 27 Dec 2023 | 5,850.00 | 5,850.00 | 5,825.00 | 5,850.00 | 5,850.00 | 27,900 |
| 22 Dec 2023 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,850.00 | 13,200 |
| 21 Dec 2023 | 5,825.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,825.00 | 33,500 |
| 20 Dec 2023 | 5,900.00 | 5,900.00 | 5,825.00 | 5,825.00 | 5,825.00 | 111,300 |
| 19 Dec 2023 | 5,850.00 | 5,925.00 | 5,850.00 | 5,900.00 | 5,900.00 | 37,700 |
| 18 Dec 2023 | 5,900.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 52,300 |
| 15 Dec 2023 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 32,200 |
| 14 Dec 2023 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 25,800 |
| 13 Dec 2023 | 5,900.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | 93,500 |
| 12 Dec 2023 | 5,825.00 | 5,900.00 | 5,775.00 | 5,900.00 | 5,900.00 | 79,700 |
| 11 Dec 2023 | 5,825.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 40,600 |
| 08 Dec 2023 | 5,875.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,875.00 | 49,400 |
| 07 Dec 2023 | 5,850.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,875.00 | 19,200 |
| 06 Dec 2023 | 5,900.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,850.00 | 85,300 |
| 05 Dec 2023 | 5,975.00 | 6,150.00 | 5,875.00 | 6,000.00 | 6,000.00 | 45,100 |
| 04 Dec 2023 | 5,875.00 | 5,975.00 | 5,825.00 | 5,950.00 | 5,950.00 | 92,400 |
| 01 Dec 2023 | 5,875.00 | 5,875.00 | 5,825.00 | 5,850.00 | 5,850.00 | 56,800 |
| 30 Nov 2023 | 5,850.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,875.00 | 57,000 |
| 29 Nov 2023 | 5,850.00 | 5,875.00 | 5,800.00 | 5,875.00 | 5,875.00 | 75,700 |
| 28 Nov 2023 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,875.00 | 93,000 |
| 27 Nov 2023 | 5,875.00 | 5,875.00 | 5,750.00 | 5,875.00 | 5,875.00 | 117,200 |
| 24 Nov 2023 | 5,850.00 | 5,875.00 | 5,725.00 | 5,850.00 | 5,850.00 | 118,900 |
| 23 Nov 2023 | 5,850.00 | 5,875.00 | 5,750.00 | 5,850.00 | 5,850.00 | 74,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.