PT Asiaplast Industries Tbk (IDX:APLI)
Indonesia · Delayed Price · Currency is IDR 472.00
-2.00 (-0.42%)
Oct 30, 2025, 3:37 PM WIB
IDX:APLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,400 |
| 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% | 4,800 |
| Oct 23, 2025 | 484.00 | 490.00 | 462.00 | 478.00 | 478.00 | 0.84% | 55,600 |
| Oct 22, 2025 | 474.00 | 486.00 | 448.00 | 474.00 | 474.00 | 0.42% | 102,400 |
| 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% | 102,800 |
| Oct 14, 2025 | 488.00 | 494.00 | 464.00 | 484.00 | 484.00 | -0.82% | 84,200 |
| 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% | 56,600 |
| Oct 3, 2025 | 462.00 | 474.00 | 440.00 | 474.00 | 474.00 | 2.60% | 20,400 |
| Oct 2, 2025 | 480.00 | 480.00 | 430.00 | 462.00 | 462.00 | -1.28% | 64,300 |
| Oct 1, 2025 | 488.00 | 505.00 | 448.00 | 468.00 | 468.00 | -4.10% | 51,700 |
| Sep 30, 2025 | 470.00 | 494.00 | 470.00 | 488.00 | 488.00 | 3.83% | 54,400 |
| Sep 29, 2025 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | 1.29% | 8,500 |
| Sep 26, 2025 | 466.00 | 478.00 | 422.00 | 464.00 | 464.00 | 0.87% | 26,900 |
| Sep 25, 2025 | 494.00 | 494.00 | 460.00 | 460.00 | 460.00 | -5.74% | 45,500 |
| Sep 24, 2025 | 476.00 | 494.00 | 476.00 | 488.00 | 488.00 | 0.41% | 3,100 |
| Sep 23, 2025 | 494.00 | 498.00 | 474.00 | 486.00 | 486.00 | 2.53% | 60,400 |
| Sep 22, 2025 | 498.00 | 498.00 | 462.00 | 474.00 | 474.00 | -4.44% | 43,100 |
| Sep 19, 2025 | 496.00 | 496.00 | 478.00 | 496.00 | 496.00 | -0.40% | 1,100 |
| Sep 18, 2025 | 482.00 | 498.00 | 472.00 | 498.00 | 498.00 | - | 47,800 |
| 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 |