PT Asiaplast Industries Tbk (IDX:APLI)
Indonesia · Delayed Price · Currency is IDR 266.00
+14.00 (5.56%)
Jun 15, 2026, 4:00 PM WIB
IDX:APLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 252.00 | 270.00 | 250.00 | 266.00 | 266.00 | 5.56% | 622,600 |
| Jun 12, 2026 | 246.00 | 268.00 | 242.00 | 252.00 | 252.00 | 2.44% | 332,100 |
| Jun 11, 2026 | 262.00 | 262.00 | 244.00 | 246.00 | 246.00 | -1.60% | 228,100 |
| Jun 10, 2026 | 252.00 | 270.00 | 240.00 | 250.00 | 250.00 | -0.79% | 699,900 |
| Jun 9, 2026 | 246.00 | 286.00 | 246.00 | 252.00 | 252.00 | -12.50% | 1,901,700 |
| Jun 8, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -2.03% | 453,600 |
| Jun 5, 2026 | 348.00 | 360.00 | 330.00 | 338.00 | 293.97 | -2.87% | 4,536,500 |
| Jun 4, 2026 | 332.00 | 354.00 | 308.00 | 348.00 | 302.67 | 4.19% | 2,339,800 |
| Jun 3, 2026 | 348.00 | 356.00 | 326.00 | 334.00 | 290.49 | 2.45% | 5,124,900 |
| Jun 2, 2026 | 326.00 | 326.00 | 288.00 | 326.00 | 283.53 | 24.43% | 4,955,500 |
| May 29, 2026 | 262.00 | 262.00 | 240.00 | 262.00 | 227.87 | - | 269,100 |
| May 26, 2026 | 262.00 | 296.00 | 262.00 | 262.00 | 227.87 | 1.55% | 383,200 |
| May 25, 2026 | 256.00 | 260.00 | 254.00 | 258.00 | 224.39 | 1.57% | 212,200 |
| May 22, 2026 | 276.00 | 276.00 | 240.00 | 254.00 | 220.91 | -6.62% | 889,400 |
| May 21, 2026 | 236.00 | 294.00 | 218.00 | 272.00 | 236.57 | 15.25% | 3,931,800 |
| May 20, 2026 | 216.00 | 270.00 | 200.00 | 236.00 | 205.26 | 9.26% | 2,076,400 |
| May 19, 2026 | 216.00 | 238.00 | 206.00 | 216.00 | 187.86 | 3.85% | 588,700 |
| May 18, 2026 | 226.00 | 228.00 | 200.00 | 208.00 | 180.90 | -7.96% | 358,000 |
| May 13, 2026 | 220.00 | 268.00 | 220.00 | 226.00 | 196.56 | 2.73% | 1,920,100 |
| May 12, 2026 | 228.00 | 250.00 | 210.00 | 220.00 | 191.34 | -2.65% | 145,300 |
| May 11, 2026 | 232.00 | 260.00 | 226.00 | 226.00 | 196.56 | -2.59% | 534,000 |
| May 8, 2026 | 240.00 | 260.00 | 232.00 | 232.00 | 201.78 | -2.52% | 386,200 |
| May 7, 2026 | 232.00 | 240.00 | 232.00 | 238.00 | 207.00 | 2.59% | 58,000 |
| May 6, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 201.78 | -0.85% | 84,100 |
| May 5, 2026 | 240.00 | 244.00 | 232.00 | 234.00 | 203.52 | -2.50% | 137,600 |
| May 4, 2026 | 232.00 | 270.00 | 230.00 | 240.00 | 208.74 | 3.45% | 407,500 |
| Apr 30, 2026 | 238.00 | 274.00 | 228.00 | 232.00 | 201.78 | -0.85% | 686,700 |
| Apr 29, 2026 | 236.00 | 238.00 | 232.00 | 234.00 | 203.52 | -0.85% | 73,900 |
| Apr 28, 2026 | 244.00 | 244.00 | 230.00 | 236.00 | 205.26 | -3.28% | 118,300 |
| Apr 27, 2026 | 248.00 | 248.00 | 236.00 | 244.00 | 212.22 | -1.61% | 89,400 |
| Apr 24, 2026 | 264.00 | 270.00 | 234.00 | 248.00 | 215.69 | -6.06% | 529,500 |
| Apr 23, 2026 | 254.00 | 280.00 | 242.00 | 264.00 | 229.61 | 3.13% | 202,600 |
| Apr 22, 2026 | 258.00 | 258.00 | 250.00 | 256.00 | 222.65 | -0.78% | 123,300 |
| Apr 21, 2026 | 282.00 | 282.00 | 252.00 | 258.00 | 224.39 | 0.78% | 364,800 |
| Apr 20, 2026 | 254.00 | 282.00 | 250.00 | 256.00 | 222.65 | 2.40% | 463,800 |
| Apr 17, 2026 | 244.00 | 284.00 | 244.00 | 250.00 | 217.43 | 3.31% | 1,296,600 |
| Apr 16, 2026 | 250.00 | 250.00 | 242.00 | 242.00 | 210.48 | -2.42% | 115,800 |
| Apr 15, 2026 | 254.00 | 260.00 | 248.00 | 248.00 | 215.69 | - | 85,800 |
| Apr 14, 2026 | 244.00 | 256.00 | 244.00 | 248.00 | 215.69 | 1.64% | 87,700 |
| Apr 13, 2026 | 236.00 | 248.00 | 232.00 | 244.00 | 212.22 | 3.39% | 349,400 |
| Apr 10, 2026 | 234.00 | 242.00 | 232.00 | 236.00 | 205.26 | - | 41,600 |
| Apr 9, 2026 | 246.00 | 246.00 | 232.00 | 236.00 | 205.26 | - | 155,000 |
| Apr 8, 2026 | 240.00 | 248.00 | 212.00 | 236.00 | 205.26 | -1.67% | 349,800 |
| Apr 7, 2026 | 274.00 | 274.00 | 226.00 | 240.00 | 208.74 | 9.09% | 708,300 |
| Apr 6, 2026 | 208.00 | 248.00 | 200.00 | 220.00 | 191.34 | 5.77% | 818,200 |
| Apr 2, 2026 | 220.00 | 220.00 | 208.00 | 208.00 | 180.90 | -6.31% | 79,900 |
| Apr 1, 2026 | 232.00 | 232.00 | 216.00 | 222.00 | 193.08 | -2.63% | 124,600 |
| Mar 31, 2026 | 234.00 | 240.00 | 228.00 | 228.00 | 198.30 | -1.72% | 104,200 |
| Mar 30, 2026 | 252.00 | 254.00 | 226.00 | 232.00 | 201.78 | -6.45% | 240,400 |
| Mar 27, 2026 | 300.00 | 300.00 | 248.00 | 248.00 | 215.69 | -14.48% | 1,707,500 |