PT Asiaplast Industries Tbk (IDX:APLI)
Indonesia · Delayed Price · Currency is IDR 270.00
0.00 (0.00%)
Aug 31, 2026, 4:02 PM WIB
IDX:APLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 270.00 | 280.00 | 262.00 | 268.00 | - | -0.74% | 160,000 |
| Aug 28, 2026 | 270.00 | 278.00 | 266.00 | 270.00 | 270.00 | -0.74% | 160,300 |
| 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 |
| Aug 20, 2026 | 272.00 | 284.00 | 260.00 | 272.00 | 272.00 | 0.74% | 644,200 |
| Aug 19, 2026 | 266.00 | 320.00 | 266.00 | 270.00 | 270.00 | 5.47% | 5,168,300 |
| Aug 18, 2026 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | - | 66,400 |
| Aug 14, 2026 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | - | 46,500 |
| Aug 13, 2026 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | -0.78% | 52,900 |
| Aug 12, 2026 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 21,200 |
| Aug 11, 2026 | 268.00 | 268.00 | 252.00 | 260.00 | 260.00 | 0.78% | 116,900 |
| Aug 10, 2026 | 258.00 | 268.00 | 258.00 | 258.00 | 258.00 | - | 135,800 |
| Aug 7, 2026 | 266.00 | 268.00 | 250.00 | 258.00 | 258.00 | -3.01% | 198,100 |
| Aug 6, 2026 | 294.00 | 296.00 | 256.00 | 266.00 | 266.00 | 7.26% | 1,161,000 |
| Aug 5, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 30,800 |
| Aug 4, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | - | 22,800 |
| Aug 3, 2026 | 248.00 | 258.00 | 248.00 | 248.00 | 248.00 | - | 394,900 |
| Jul 31, 2026 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | - | 212,500 |
| Jul 30, 2026 | 254.00 | 290.00 | 242.00 | 248.00 | 248.00 | 2.48% | 909,000 |
| Jul 29, 2026 | 240.00 | 254.00 | 234.00 | 242.00 | 242.00 | -1.63% | 332,300 |
| Jul 28, 2026 | 240.00 | 294.00 | 240.00 | 246.00 | 246.00 | 2.50% | 1,406,000 |
| Jul 27, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 0.84% | 57,900 |
| Jul 24, 2026 | 248.00 | 250.00 | 236.00 | 238.00 | 238.00 | -4.03% | 110,600 |
| Jul 23, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | - | 31,100 |
| Jul 22, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | -0.80% | 76,800 |
| Jul 21, 2026 | 248.00 | 252.00 | 242.00 | 250.00 | 250.00 | 1.63% | 458,500 |
| Jul 20, 2026 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 0.82% | 59,200 |
| Jul 17, 2026 | 246.00 | 248.00 | 238.00 | 244.00 | 244.00 | -0.81% | 68,600 |
| Jul 16, 2026 | 250.00 | 250.00 | 226.00 | 246.00 | 246.00 | - | 424,600 |
| Jul 15, 2026 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 0.82% | 90,700 |
| Jul 14, 2026 | 244.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1.67% | 19,500 |
| Jul 13, 2026 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | -2.44% | 39,400 |
| Jul 10, 2026 | 250.00 | 250.00 | 238.00 | 246.00 | 246.00 | -1.60% | 53,700 |
| Jul 9, 2026 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 1.63% | 5,800 |
| Jul 8, 2026 | 250.00 | 258.00 | 242.00 | 246.00 | 246.00 | -1.60% | 113,600 |
| Jul 7, 2026 | 248.00 | 256.00 | 246.00 | 250.00 | 250.00 | 0.81% | 123,400 |
| Jul 6, 2026 | 246.00 | 258.00 | 242.00 | 248.00 | 248.00 | 2.48% | 272,900 |
| Jul 3, 2026 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | - | 229,500 |
| Jul 2, 2026 | 242.00 | 250.00 | 240.00 | 242.00 | 242.00 | - | 20,400 |
| Jul 1, 2026 | 240.00 | 254.00 | 238.00 | 242.00 | 242.00 | 1.68% | 51,200 |
| Jun 30, 2026 | 246.00 | 248.00 | 218.00 | 238.00 | 238.00 | -3.25% | 67,300 |
| Jun 29, 2026 | 248.00 | 258.00 | 242.00 | 246.00 | 246.00 | 0.82% | 110,900 |
| Jun 26, 2026 | 242.00 | 252.00 | 242.00 | 244.00 | 244.00 | -1.61% | 29,300 |
| Jun 25, 2026 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | -0.80% | 55,400 |
| Jun 24, 2026 | 258.00 | 258.00 | 244.00 | 250.00 | 250.00 | -3.10% | 37,600 |
| Jun 23, 2026 | 260.00 | 264.00 | 254.00 | 258.00 | 258.00 | -0.77% | 19,800 |
| Jun 22, 2026 | 260.00 | 266.00 | 258.00 | 260.00 | 260.00 | 0.78% | 516,200 |
| Jun 19, 2026 | 254.00 | 264.00 | 254.00 | 258.00 | 258.00 | 1.57% | 149,600 |