PT Asiaplast Industries Tbk (IDX:APLI)
Indonesia · Delayed Price · Currency is IDR 246.00
+2.00 (0.82%)
Jul 20, 2026, 3:37 PM WIB
IDX:APLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 262.00 | 268.00 | 254.00 | 254.00 | 254.00 | -2.31% | 150,600 |
| Jun 17, 2026 | 266.00 | 272.00 | 256.00 | 260.00 | 260.00 | -2.26% | 418,900 |
| 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 |