PT Asiaplast Industries Tbk (IDX:APLI)
Indonesia · Delayed Price · Currency is IDR 498.00
+8.00 (1.63%)
Sep 17, 2025, 3:47 PM WIB
IDX:APLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 484.00 | 500.00 | 450.00 | 498.00 | 498.00 | 1.63% | 231,000 |
| Sep 16, 2025 | 500.00 | 500.00 | 486.00 | 490.00 | 490.00 | 1.24% | 22,500 |
| Sep 15, 2025 | 484.00 | 498.00 | 484.00 | 484.00 | 484.00 | 2.11% | 11,100 |
| Sep 12, 2025 | 474.00 | 478.00 | 474.00 | 474.00 | 474.00 | 0.42% | 2,400 |
| Sep 11, 2025 | 472.00 | 474.00 | 472.00 | 472.00 | 472.00 | 0.43% | 500 |
| Sep 10, 2025 | 470.00 | 470.00 | 468.00 | 470.00 | 470.00 | -0.42% | 8,400 |
| Sep 9, 2025 | 474.00 | 474.00 | 472.00 | 472.00 | 472.00 | - | 2,600 |
| Sep 8, 2025 | 478.00 | 478.00 | 472.00 | 472.00 | 472.00 | -1.67% | 2,800 |
| Sep 4, 2025 | 500.00 | 500.00 | 474.00 | 480.00 | 480.00 | -4.00% | 9,700 |
| Sep 3, 2025 | 472.00 | 500.00 | 466.00 | 500.00 | 500.00 | 5.93% | 19,600 |
| Sep 2, 2025 | 472.00 | 488.00 | 470.00 | 472.00 | 472.00 | 0.43% | 1,200 |
| Sep 1, 2025 | 478.00 | 478.00 | 470.00 | 470.00 | 470.00 | -1.67% | 17,400 |
| Aug 29, 2025 | 500.00 | 500.00 | 470.00 | 478.00 | 478.00 | -4.40% | 15,400 |
| Aug 28, 2025 | 498.00 | 600.00 | 482.00 | 500.00 | 500.00 | 4.17% | 254,400 |
| Aug 27, 2025 | 505.00 | 505.00 | 480.00 | 480.00 | 480.00 | - | 45,100 |
| Aug 26, 2025 | 466.00 | 510.00 | 466.00 | 480.00 | 480.00 | -0.83% | 84,000 |
| Aug 25, 2025 | 482.00 | 484.00 | 482.00 | 484.00 | 484.00 | 0.41% | 400 |
| Aug 22, 2025 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | -1.23% | 1,900 |
| Aug 21, 2025 | 484.00 | 490.00 | 470.00 | 488.00 | 488.00 | 0.83% | 4,600 |
| Aug 20, 2025 | 494.00 | 494.00 | 478.00 | 484.00 | 484.00 | 2.11% | 12,600 |
| Aug 19, 2025 | 486.00 | 492.00 | 466.00 | 474.00 | 474.00 | -4.05% | 31,300 |
| Aug 15, 2025 | 486.00 | 496.00 | 486.00 | 494.00 | 494.00 | -0.40% | 2,600 |
| Aug 14, 2025 | 480.00 | 496.00 | 480.00 | 496.00 | 496.00 | - | 1,300 |
| Aug 13, 2025 | 498.00 | 498.00 | 496.00 | 496.00 | 496.00 | 2.06% | 900 |
| Aug 12, 2025 | 488.00 | 488.00 | 486.00 | 486.00 | 486.00 | -2.41% | 14,200 |
| Aug 11, 2025 | 498.00 | 498.00 | 480.00 | 498.00 | 498.00 | - | 3,400 |
| Aug 8, 2025 | 498.00 | 498.00 | 476.00 | 498.00 | 498.00 | -0.40% | 2,300 |
| Aug 7, 2025 | 494.00 | 500.00 | 494.00 | 500.00 | 500.00 | 1.21% | 11,600 |
| Aug 6, 2025 | 482.00 | 498.00 | 482.00 | 494.00 | 494.00 | 2.49% | 2,700 |
| Aug 5, 2025 | 480.00 | 496.00 | 478.00 | 482.00 | 482.00 | -2.03% | 13,200 |
| Aug 4, 2025 | 496.00 | 498.00 | 450.00 | 492.00 | 492.00 | -0.81% | 73,000 |
| 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 |