PT Asiaplast Industries Tbk (IDX:APLI)
Indonesia · Delayed Price · Currency is IDR 418.00
-6.00 (-1.42%)
Dec 12, 2025, 2:41 PM WIB
IDX:APLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 426.00 | 430.00 | 414.00 | 414.00 | 414.00 | -2.36% | 8,200 |
| Dec 11, 2025 | 428.00 | 428.00 | 416.00 | 424.00 | 424.00 | -0.93% | 90,400 |
| Dec 10, 2025 | 440.00 | 444.00 | 418.00 | 428.00 | 428.00 | -3.17% | 277,400 |
| Dec 9, 2025 | 434.00 | 448.00 | 416.00 | 442.00 | 442.00 | 1.84% | 632,000 |
| Dec 8, 2025 | 440.00 | 440.00 | 416.00 | 434.00 | 434.00 | -1.36% | 156,300 |
| Dec 5, 2025 | 434.00 | 446.00 | 424.00 | 440.00 | 440.00 | 1.85% | 153,500 |
| Dec 4, 2025 | 426.00 | 436.00 | 424.00 | 432.00 | 432.00 | -0.92% | 30,100 |
| Dec 3, 2025 | 436.00 | 442.00 | 422.00 | 436.00 | 436.00 | - | 140,800 |
| Dec 2, 2025 | 442.00 | 454.00 | 420.00 | 436.00 | 436.00 | 2.83% | 259,800 |
| Dec 1, 2025 | 440.00 | 450.00 | 424.00 | 424.00 | 424.00 | -3.20% | 64,000 |
| Nov 28, 2025 | 444.00 | 462.00 | 424.00 | 438.00 | 438.00 | 1.39% | 152,200 |
| Nov 27, 2025 | 428.00 | 458.00 | 420.00 | 432.00 | 432.00 | 0.93% | 134,800 |
| Nov 26, 2025 | 430.00 | 464.00 | 418.00 | 428.00 | 428.00 | -0.47% | 211,100 |
| Nov 25, 2025 | 438.00 | 460.00 | 418.00 | 430.00 | 430.00 | -0.92% | 116,600 |
| Nov 24, 2025 | 432.00 | 438.00 | 418.00 | 434.00 | 434.00 | 0.46% | 76,000 |
| Nov 21, 2025 | 418.00 | 462.00 | 416.00 | 432.00 | 432.00 | -0.92% | 87,100 |
| Nov 20, 2025 | 438.00 | 438.00 | 402.00 | 436.00 | 436.00 | -0.46% | 85,400 |
| Nov 19, 2025 | 438.00 | 444.00 | 438.00 | 438.00 | 438.00 | - | 2,700 |
| Nov 18, 2025 | 444.00 | 444.00 | 430.00 | 438.00 | 438.00 | -0.45% | 2,100 |
| Nov 17, 2025 | 448.00 | 450.00 | 412.00 | 440.00 | 440.00 | -1.35% | 122,400 |
| Nov 14, 2025 | 448.00 | 450.00 | 446.00 | 446.00 | 446.00 | - | 5,100 |
| Nov 13, 2025 | 448.00 | 450.00 | 422.00 | 446.00 | 446.00 | -1.76% | 79,700 |
| Nov 12, 2025 | 446.00 | 454.00 | 444.00 | 454.00 | 454.00 | 1.79% | 32,200 |
| Nov 11, 2025 | 454.00 | 456.00 | 400.00 | 446.00 | 446.00 | -1.76% | 110,000 |
| Nov 10, 2025 | 444.00 | 460.00 | 444.00 | 454.00 | 454.00 | -0.44% | 4,600 |
| Nov 7, 2025 | 450.00 | 462.00 | 440.00 | 456.00 | 456.00 | -0.87% | 171,800 |
| Nov 6, 2025 | 456.00 | 460.00 | 450.00 | 460.00 | 460.00 | 0.88% | 66,400 |
| Nov 5, 2025 | 458.00 | 476.00 | 444.00 | 456.00 | 456.00 | -0.44% | 81,000 |
| Nov 4, 2025 | 458.00 | 464.00 | 444.00 | 458.00 | 458.00 | 1.78% | 22,100 |
| Nov 3, 2025 | 452.00 | 466.00 | 450.00 | 450.00 | 450.00 | - | 55,900 |
| Oct 31, 2025 | 458.00 | 575.00 | 444.00 | 450.00 | 450.00 | -2.60% | 939,800 |
| Oct 30, 2025 | 462.00 | 472.00 | 460.00 | 462.00 | 462.00 | -2.53% | 6,500 |
| Oct 29, 2025 | 466.00 | 482.00 | 448.00 | 474.00 | 474.00 | 1.72% | 67,500 |
| Oct 28, 2025 | 472.00 | 472.00 | 464.00 | 466.00 | 466.00 | -1.27% | 4,300 |
| Oct 27, 2025 | 478.00 | 488.00 | 442.00 | 472.00 | 472.00 | -0.84% | 113,800 |
| Oct 24, 2025 | 478.00 | 478.00 | 474.00 | 476.00 | 476.00 | -0.42% | 4,500 |
| Oct 23, 2025 | 484.00 | 490.00 | 462.00 | 478.00 | 478.00 | 0.84% | 55,400 |
| Oct 22, 2025 | 474.00 | 486.00 | 448.00 | 474.00 | 474.00 | 0.42% | 102,000 |
| Oct 21, 2025 | 474.00 | 490.00 | 464.00 | 472.00 | 472.00 | - | 83,300 |
| Oct 20, 2025 | 472.00 | 492.00 | 462.00 | 472.00 | 472.00 | - | 88,600 |
| Oct 17, 2025 | 476.00 | 486.00 | 460.00 | 472.00 | 472.00 | -0.84% | 70,800 |
| Oct 16, 2025 | 470.00 | 492.00 | 468.00 | 476.00 | 476.00 | -0.42% | 176,400 |
| Oct 15, 2025 | 466.00 | 492.00 | 462.00 | 478.00 | 478.00 | -1.24% | 102,700 |
| Oct 14, 2025 | 488.00 | 494.00 | 464.00 | 484.00 | 484.00 | -0.82% | 84,100 |
| Oct 13, 2025 | 466.00 | 494.00 | 466.00 | 488.00 | 488.00 | 2.09% | 143,600 |
| Oct 10, 2025 | 480.00 | 492.00 | 466.00 | 478.00 | 478.00 | -0.42% | 133,500 |
| Oct 9, 2025 | 490.00 | 490.00 | 460.00 | 480.00 | 480.00 | -2.04% | 36,200 |
| Oct 8, 2025 | 474.00 | 498.00 | 464.00 | 490.00 | 490.00 | 3.38% | 67,400 |
| Oct 7, 2025 | 462.00 | 488.00 | 458.00 | 474.00 | 474.00 | -0.84% | 7,100 |
| Oct 6, 2025 | 474.00 | 494.00 | 452.00 | 478.00 | 478.00 | 0.84% | 55,700 |