PT Asiaplast Industries Tbk (IDX:APLI)
Indonesia · Delayed Price · Currency is IDR 284.00
-2.00 (-0.70%)
Sep 18, 2026, 4:03 PM WIB
IDX:APLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 290.00 | 292.00 | 284.00 | 286.00 | - | - | 153,800 |
| 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 |
| 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 |