PT Asiaplast Industries Tbk (IDX:APLI)
Indonesia · Delayed Price · Currency is IDR 496.00
-4.00 (-0.80%)
Aug 1, 2025, 2:11 PM WIB
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 500.00 | 500.00 | 484.00 | 496.00 | 496.00 | -0.80% | 11,200 |
| Jul 31, 2025 | 500.00 | 500.00 | 472.00 | 500.00 | 500.00 | - | 2,000 |
| Jul 30, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 2,800 |
| Jul 29, 2025 | 490.00 | 510.00 | 480.00 | 505.00 | 505.00 | 3.06% | 15,100 |
| Jul 28, 2025 | 482.00 | 490.00 | 482.00 | 490.00 | 490.00 | 1.66% | 1,200 |
| Jul 25, 2025 | 488.00 | 490.00 | 476.00 | 482.00 | 482.00 | -0.82% | 900 |
| Jul 24, 2025 | 492.00 | 492.00 | 480.00 | 486.00 | 486.00 | -1.22% | 800 |
| Jul 23, 2025 | 482.00 | 498.00 | 478.00 | 492.00 | 492.00 | 2.07% | 5,100 |
| Jul 22, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - | - |
| Jul 21, 2025 | 488.00 | 496.00 | 480.00 | 482.00 | 482.00 | -1.63% | 1,000 |
| Jul 18, 2025 | 478.00 | 490.00 | 478.00 | 490.00 | 490.00 | 0.41% | 1,500 |
| Jul 17, 2025 | 478.00 | 492.00 | 472.00 | 488.00 | 488.00 | 2.09% | 7,400 |
| Jul 16, 2025 | 490.00 | 490.00 | 478.00 | 478.00 | 478.00 | -2.45% | 800 |
| Jul 15, 2025 | 486.00 | 492.00 | 480.00 | 490.00 | 490.00 | 0.82% | 1,300 |
| Jul 14, 2025 | 484.00 | 486.00 | 474.00 | 486.00 | 486.00 | 2.97% | 2,400 |
| Jul 11, 2025 | 478.00 | 488.00 | 470.00 | 472.00 | 472.00 | -4.07% | 4,000 |
| Jul 10, 2025 | 470.00 | 492.00 | 468.00 | 492.00 | 492.00 | 4.68% | 4,000 |
| Jul 9, 2025 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | - | 600 |
| Jul 8, 2025 | 488.00 | 492.00 | 468.00 | 470.00 | 470.00 | -1.67% | 2,900 |
| Jul 7, 2025 | 484.00 | 494.00 | 474.00 | 478.00 | 478.00 | -3.24% | 1,800 |
| Jul 4, 2025 | 496.00 | 498.00 | 484.00 | 494.00 | 494.00 | -0.40% | 1,500 |
| Jul 3, 2025 | 482.00 | 500.00 | 482.00 | 496.00 | 496.00 | - | 1,800 |
| Jul 2, 2025 | 500.00 | 500.00 | 484.00 | 496.00 | 496.00 | -0.80% | 600 |
| Jul 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 200 |
| Jun 30, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.40% | 2,200 |
| Jun 26, 2025 | 510.00 | 510.00 | 496.00 | 498.00 | 498.00 | -2.35% | 3,400 |
| Jun 25, 2025 | 482.00 | 510.00 | 482.00 | 510.00 | 510.00 | 5.81% | 700 |
| Jun 24, 2025 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | - | 300 |
| Jun 23, 2025 | 480.00 | 488.00 | 480.00 | 482.00 | 482.00 | -1.23% | 1,500 |
| Jun 20, 2025 | 490.00 | 490.00 | 470.00 | 488.00 | 488.00 | -2.01% | 5,800 |
| Jun 19, 2025 | 500.00 | 500.00 | 488.00 | 498.00 | 498.00 | -0.40% | 1,100 |
| Jun 18, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.40% | 1,100 |
| Jun 17, 2025 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | -0.40% | 1,200 |
| Jun 16, 2025 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -2.91% | 14,400 |
| Jun 13, 2025 | 498.00 | 525.00 | 498.00 | 515.00 | 515.00 | 3.00% | 58,500 |
| Jun 12, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | -1.96% | 8,300 |
| Jun 11, 2025 | 500.00 | 510.00 | 496.00 | 510.00 | 510.00 | 2.00% | 31,100 |
| Jun 10, 2025 | 500.00 | 515.00 | 496.00 | 500.00 | 500.00 | - | 36,400 |
| Jun 5, 2025 | 510.00 | 535.00 | 496.00 | 500.00 | 500.00 | - | 223,900 |
| Jun 4, 2025 | 510.00 | 530.00 | 500.00 | 500.00 | 500.00 | -7.41% | 53,000 |
| Jun 3, 2025 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 5.88% | 1,300 |
| Jun 2, 2025 | 550.00 | 585.00 | 505.00 | 510.00 | 510.00 | -0.97% | 44,300 |
| May 28, 2025 | 550.00 | 565.00 | 515.00 | 515.00 | 515.00 | -6.36% | 3,900 |
| May 27, 2025 | 515.00 | 550.00 | 515.00 | 550.00 | 550.00 | 4.76% | 3,700 |
| May 26, 2025 | 580.00 | 585.00 | 500.00 | 525.00 | 525.00 | -9.48% | 5,000 |
| May 23, 2025 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | -1.69% | 200 |
| May 22, 2025 | 555.00 | 590.00 | 550.00 | 590.00 | 590.00 | - | 1,500 |
| May 21, 2025 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 0.85% | 200 |
| May 20, 2025 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 0.86% | 900 |
| May 19, 2025 | 600.00 | 600.00 | 565.00 | 580.00 | 580.00 | -3.33% | 3,000 |