PT Asiaplast Industries Tbk (IDX:APLI)
Indonesia · Delayed Price · Currency is IDR 274.00
+24.00 (9.60%)
Oct 30, 2026, 4:00 PM WIB
IDX:APLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 250.00 | 278.00 | 234.00 | 274.00 | 274.00 | 9.60% | 151,200 |
| Oct 29, 2026 | 268.00 | 272.00 | 250.00 | 250.00 | 250.00 | -6.72% | 41,200 |
| Oct 28, 2026 | 262.00 | 288.00 | 262.00 | 268.00 | 268.00 | 2.29% | 40,300 |
| Oct 27, 2026 | 270.00 | 272.00 | 260.00 | 262.00 | 262.00 | -1.50% | 24,800 |
| Oct 26, 2026 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | -2.92% | 30,200 |
| Oct 23, 2026 | 266.00 | 276.00 | 264.00 | 274.00 | 274.00 | 1.48% | 58,100 |
| Oct 22, 2026 | 266.00 | 274.00 | 264.00 | 270.00 | 270.00 | -1.46% | 58,000 |
| Oct 21, 2026 | 278.00 | 286.00 | 264.00 | 274.00 | 274.00 | -1.44% | 1,534,000 |
| Oct 20, 2026 | 248.00 | 290.00 | 248.00 | 278.00 | 278.00 | 10.32% | 131,400 |
| Oct 19, 2026 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | -6.67% | 161,700 |
| Oct 16, 2026 | 278.00 | 278.00 | 238.00 | 270.00 | 270.00 | -2.88% | 246,800 |
| Oct 15, 2026 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | - | 99,100 |
| Oct 14, 2026 | 282.00 | 286.00 | 278.00 | 278.00 | 278.00 | -1.42% | 99,900 |
| Oct 13, 2026 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | - | 45,200 |
| Oct 12, 2026 | 282.00 | 300.00 | 278.00 | 282.00 | 282.00 | - | 1,211,100 |
| Oct 9, 2026 | 276.00 | 294.00 | 274.00 | 282.00 | 282.00 | 2.17% | 1,743,300 |
| Oct 8, 2026 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | -2.13% | 65,100 |
| Oct 7, 2026 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 0.71% | 56,000 |
| Oct 6, 2026 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | - | 624,900 |
| Oct 5, 2026 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3.70% | 51,800 |
| Oct 2, 2026 | 266.00 | 280.00 | 266.00 | 270.00 | 270.00 | 1.50% | 47,600 |
| Oct 1, 2026 | 284.00 | 284.00 | 264.00 | 266.00 | 266.00 | -6.34% | 155,100 |
| Sep 30, 2026 | 280.00 | 284.00 | 274.00 | 284.00 | 284.00 | 2.16% | 179,000 |
| Sep 29, 2026 | 272.00 | 290.00 | 268.00 | 278.00 | 278.00 | 2.21% | 365,400 |
| Sep 28, 2026 | 268.00 | 276.00 | 268.00 | 272.00 | 272.00 | 1.49% | 226,300 |
| Sep 25, 2026 | 272.00 | 278.00 | 268.00 | 268.00 | 268.00 | -1.47% | 56,400 |
| Sep 24, 2026 | 280.00 | 286.00 | 272.00 | 272.00 | 272.00 | -2.86% | 101,600 |
| Sep 23, 2026 | 280.00 | 280.00 | 266.00 | 280.00 | 280.00 | - | 633,800 |
| Sep 22, 2026 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | -1.41% | 72,700 |
| Sep 21, 2026 | 286.00 | 296.00 | 278.00 | 284.00 | 284.00 | - | 111,800 |
| Sep 18, 2026 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | -0.70% | 155,200 |
| Sep 17, 2026 | 300.00 | 300.00 | 278.00 | 286.00 | 286.00 | -2.05% | 508,900 |
| Sep 16, 2026 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | 0.69% | 314,300 |
| Sep 15, 2026 | 290.00 | 308.00 | 286.00 | 290.00 | 290.00 | - | 1,090,900 |
| Sep 14, 2026 | 280.00 | 314.00 | 276.00 | 290.00 | 290.00 | 6.62% | 780,700 |
| Sep 11, 2026 | 290.00 | 312.00 | 270.00 | 272.00 | 272.00 | -2.86% | 1,935,500 |
| Sep 10, 2026 | 284.00 | 288.00 | 276.00 | 280.00 | 280.00 | -0.71% | 703,700 |
| Sep 9, 2026 | 272.00 | 286.00 | 270.00 | 282.00 | 282.00 | 3.68% | 780,800 |
| Sep 8, 2026 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | -1.45% | 134,100 |
| Sep 7, 2026 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | -0.72% | 283,300 |
| Sep 4, 2026 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | - | 99,600 |
| Sep 3, 2026 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | -0.71% | 358,200 |
| Sep 2, 2026 | 274.00 | 294.00 | 272.00 | 280.00 | 280.00 | 2.19% | 177,200 |
| Sep 1, 2026 | 276.00 | 278.00 | 268.00 | 274.00 | 274.00 | 1.48% | 253,500 |
| Aug 31, 2026 | 270.00 | 280.00 | 262.00 | 270.00 | 270.00 | - | 176,600 |
| Aug 28, 2026 | 270.00 | 278.00 | 266.00 | 270.00 | 270.00 | -0.74% | 161,400 |
| Aug 27, 2026 | 270.00 | 280.00 | 264.00 | 272.00 | 272.00 | 0.74% | 301,600 |
| Aug 26, 2026 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 0.75% | 123,600 |
| Aug 24, 2026 | 270.00 | 274.00 | 262.00 | 268.00 | 268.00 | -0.74% | 291,600 |
| Aug 21, 2026 | 276.00 | 280.00 | 264.00 | 270.00 | 270.00 | -0.74% | 358,200 |