Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,329.78 -3,575.37 (-5.68%) CMC Crypto 200
1,284.55 -54.52 (-4.07%)
PT Asiaplast Industries Tbk (APLI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 585.00 | 615.00 | 545.00 | 610.00 | 610.00 | 276,500 |
| 29 Apr 2024 | 560.00 | 575.00 | 530.00 | 575.00 | 575.00 | 138,900 |
| 26 Apr 2024 | 530.00 | 560.00 | 520.00 | 560.00 | 560.00 | 56,200 |
| 25 Apr 2024 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 400 |
| 24 Apr 2024 | 545.00 | 585.00 | 540.00 | 550.00 | 550.00 | 2,200 |
| 23 Apr 2024 | 550.00 | 570.00 | 530.00 | 535.00 | 535.00 | 20,600 |
| 22 Apr 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 400 |
| 19 Apr 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| 18 Apr 2024 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 24,400 |
| 17 Apr 2024 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 400 |
| 16 Apr 2024 | 555.00 | 565.00 | 545.00 | 550.00 | 550.00 | 8,200 |
| 05 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 04 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 400 |
| 03 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 02 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 300 |
| 01 Apr 2024 | 590.00 | 590.00 | 560.00 | 560.00 | 560.00 | 21,600 |
| 28 Mar 2024 | 560.00 | 600.00 | 520.00 | 600.00 | 600.00 | 126,000 |
| 27 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 10,800 |
| 26 Mar 2024 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | 13,800 |
| 25 Mar 2024 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | 1,800 |
| 22 Mar 2024 | 555.00 | 565.00 | 550.00 | 550.00 | 550.00 | 79,600 |
| 21 Mar 2024 | 575.00 | 590.00 | 550.00 | 590.00 | 590.00 | 117,200 |
| 20 Mar 2024 | 580.00 | 590.00 | 530.00 | 590.00 | 590.00 | 59,600 |
| 19 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 200 |
| 18 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 15 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 100 |
| 14 Mar 2024 | 560.00 | 585.00 | 560.00 | 585.00 | 585.00 | 143,500 |
| 13 Mar 2024 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | 59,300 |
| 08 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,000 |
| 07 Mar 2024 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 9,000 |
| 06 Mar 2024 | 550.00 | 585.00 | 545.00 | 580.00 | 580.00 | 26,300 |
| 05 Mar 2024 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 2,100 |
| 04 Mar 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 300 |
| 01 Mar 2024 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 23,400 |
| 29 Feb 2024 | 550.00 | 595.00 | 498.00 | 590.00 | 590.00 | 146,900 |
| 28 Feb 2024 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 200 |
| 27 Feb 2024 | 550.00 | 565.00 | 545.00 | 565.00 | 565.00 | 300 |
| 26 Feb 2024 | 545.00 | 575.00 | 545.00 | 570.00 | 570.00 | 3,400 |
| 23 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 22 Feb 2024 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 37,100 |
| 21 Feb 2024 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 800 |
| 20 Feb 2024 | 555.00 | 615.00 | 555.00 | 565.00 | 565.00 | 47,100 |
| 19 Feb 2024 | 590.00 | 590.00 | 550.00 | 590.00 | 590.00 | 50,500 |
| 16 Feb 2024 | 560.00 | 595.00 | 550.00 | 595.00 | 595.00 | 77,400 |
| 15 Feb 2024 | 550.00 | 585.00 | 550.00 | 560.00 | 560.00 | 1,400 |
| 13 Feb 2024 | 540.00 | 590.00 | 540.00 | 590.00 | 590.00 | 14,000 |
| 12 Feb 2024 | 600.00 | 600.00 | 565.00 | 595.00 | 595.00 | 2,300 |
| 07 Feb 2024 | 575.00 | 600.00 | 575.00 | 600.00 | 600.00 | 75,200 |
| 06 Feb 2024 | 570.00 | 575.00 | 530.00 | 560.00 | 560.00 | 3,500 |
| 05 Feb 2024 | 535.00 | 585.00 | 535.00 | 560.00 | 560.00 | 3,000 |
| 02 Feb 2024 | 530.00 | 590.00 | 530.00 | 590.00 | 590.00 | 68,800 |
| 01 Feb 2024 | 555.00 | 600.00 | 555.00 | 585.00 | 585.00 | 132,900 |
| 31 Jan 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 121,600 |
| 30 Jan 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 800 |
| 29 Jan 2024 | 520.00 | 580.00 | 520.00 | 580.00 | 580.00 | 23,200 |
| 26 Jan 2024 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | 3,900 |
| 25 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3,000 |
| 24 Jan 2024 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 87,900 |
| 23 Jan 2024 | 515.00 | 550.00 | 515.00 | 515.00 | 515.00 | 56,900 |
| 22 Jan 2024 | 520.00 | 560.00 | 500.00 | 560.00 | 560.00 | 224,300 |
| 19 Jan 2024 | 520.00 | 550.00 | 505.00 | 550.00 | 550.00 | 78,700 |
| 18 Jan 2024 | 560.00 | 560.00 | 525.00 | 555.00 | 555.00 | 36,200 |
| 17 Jan 2024 | 510.00 | 565.00 | 510.00 | 560.00 | 560.00 | 60,300 |
| 16 Jan 2024 | 510.00 | 530.00 | 505.00 | 510.00 | 510.00 | 3,900 |
| 15 Jan 2024 | 515.00 | 560.00 | 500.00 | 510.00 | 510.00 | 96,000 |
| 12 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 11 Jan 2024 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 4,200 |
| 10 Jan 2024 | 530.00 | 560.00 | 520.00 | 560.00 | 560.00 | 20,300 |
| 09 Jan 2024 | 535.00 | 535.00 | 505.00 | 505.00 | 505.00 | 7,200 |
| 08 Jan 2024 | 545.00 | 545.00 | 500.00 | 535.00 | 535.00 | 10,200 |
| 05 Jan 2024 | 510.00 | 565.00 | 500.00 | 535.00 | 535.00 | 54,000 |
| 04 Jan 2024 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 36,800 |
| 03 Jan 2024 | 555.00 | 575.00 | 555.00 | 575.00 | 575.00 | 4,100 |
| 02 Jan 2024 | 595.00 | 595.00 | 550.00 | 555.00 | 555.00 | 28,600 |
| 29 Dec 2023 | 575.00 | 600.00 | 570.00 | 600.00 | 600.00 | 192,100 |
| 28 Dec 2023 | 560.00 | 575.00 | 525.00 | 575.00 | 575.00 | 43,400 |
| 27 Dec 2023 | 520.00 | 560.00 | 520.00 | 560.00 | 560.00 | 19,900 |
| 22 Dec 2023 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 4,500 |
| 21 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2,000 |
| 20 Dec 2023 | 510.00 | 570.00 | 510.00 | 530.00 | 530.00 | 102,600 |
| 19 Dec 2023 | 520.00 | 565.00 | 520.00 | 565.00 | 565.00 | 15,000 |
| 18 Dec 2023 | 570.00 | 570.00 | 515.00 | 515.00 | 515.00 | 13,000 |
| 15 Dec 2023 | 530.00 | 575.00 | 530.00 | 575.00 | 575.00 | 39,600 |
| 14 Dec 2023 | 510.00 | 560.00 | 500.00 | 530.00 | 530.00 | 6,400 |
| 13 Dec 2023 | 550.00 | 550.00 | 510.00 | 540.00 | 540.00 | 1,800 |
| 12 Dec 2023 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 1,500 |
| 11 Dec 2023 | 535.00 | 535.00 | 505.00 | 535.00 | 535.00 | 4,100 |
| 08 Dec 2023 | 478.00 | 550.00 | 478.00 | 535.00 | 535.00 | 16,900 |
| 07 Dec 2023 | 525.00 | 525.00 | 478.00 | 478.00 | 478.00 | 3,900 |
| 06 Dec 2023 | 520.00 | 530.00 | 500.00 | 525.00 | 525.00 | 16,000 |
| 05 Dec 2023 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | 6,300 |
| 04 Dec 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 100 |
| 01 Dec 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 30 Nov 2023 | 525.00 | 560.00 | 525.00 | 560.00 | 560.00 | 12,200 |
| 29 Nov 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
| 28 Nov 2023 | 510.00 | 565.00 | 510.00 | 565.00 | 565.00 | 214,100 |
| 27 Nov 2023 | 520.00 | 535.00 | 515.00 | 535.00 | 535.00 | 3,900 |
| 24 Nov 2023 | 510.00 | 530.00 | 505.00 | 530.00 | 530.00 | 4,500 |
| 23 Nov 2023 | 505.00 | 525.00 | 505.00 | 525.00 | 525.00 | 1,600 |
| 22 Nov 2023 | 525.00 | 540.00 | 520.00 | 520.00 | 520.00 | 2,000 |
| *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.