PT Asiaplast Industries Tbk (IDX:APLI)
Indonesia · Delayed Price · Currency is IDR 254.00
-18.00 (-6.62%)
May 22, 2026, 4:07 PM WIB
IDX:APLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 236.00 | 294.00 | 218.00 | 272.00 | 272.00 | 15.25% | 3,931,800 |
| May 20, 2026 | 216.00 | 270.00 | 200.00 | 236.00 | 236.00 | 9.26% | 2,076,400 |
| May 19, 2026 | 216.00 | 238.00 | 206.00 | 216.00 | 216.00 | 3.85% | 588,700 |
| May 18, 2026 | 226.00 | 228.00 | 200.00 | 208.00 | 208.00 | -7.96% | 358,000 |
| May 13, 2026 | 220.00 | 268.00 | 220.00 | 226.00 | 226.00 | 2.73% | 1,920,100 |
| May 12, 2026 | 228.00 | 250.00 | 210.00 | 220.00 | 220.00 | -2.65% | 145,300 |
| May 11, 2026 | 232.00 | 260.00 | 226.00 | 226.00 | 226.00 | -2.59% | 534,000 |
| May 8, 2026 | 240.00 | 260.00 | 232.00 | 232.00 | 232.00 | -2.52% | 386,200 |
| May 7, 2026 | 232.00 | 240.00 | 232.00 | 238.00 | 238.00 | 2.59% | 58,000 |
| May 6, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -0.85% | 84,100 |
| May 5, 2026 | 240.00 | 244.00 | 232.00 | 234.00 | 234.00 | -2.50% | 137,600 |
| May 4, 2026 | 232.00 | 270.00 | 230.00 | 240.00 | 240.00 | 3.45% | 407,500 |
| Apr 30, 2026 | 238.00 | 274.00 | 228.00 | 232.00 | 232.00 | -0.85% | 686,700 |
| Apr 29, 2026 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | -0.85% | 73,900 |
| Apr 28, 2026 | 244.00 | 244.00 | 230.00 | 236.00 | 236.00 | -3.28% | 118,300 |
| Apr 27, 2026 | 248.00 | 248.00 | 236.00 | 244.00 | 244.00 | -1.61% | 89,400 |
| Apr 24, 2026 | 264.00 | 270.00 | 234.00 | 248.00 | 248.00 | -6.06% | 529,500 |
| Apr 23, 2026 | 254.00 | 280.00 | 242.00 | 264.00 | 264.00 | 3.13% | 202,600 |
| Apr 22, 2026 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | -0.78% | 123,300 |
| Apr 21, 2026 | 282.00 | 282.00 | 252.00 | 258.00 | 258.00 | 0.78% | 364,800 |
| Apr 20, 2026 | 254.00 | 282.00 | 250.00 | 256.00 | 256.00 | 2.40% | 463,800 |
| Apr 17, 2026 | 244.00 | 284.00 | 244.00 | 250.00 | 250.00 | 3.31% | 1,296,600 |
| Apr 16, 2026 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.42% | 115,800 |
| Apr 15, 2026 | 254.00 | 260.00 | 248.00 | 248.00 | 248.00 | - | 85,800 |
| Apr 14, 2026 | 244.00 | 256.00 | 244.00 | 248.00 | 248.00 | 1.64% | 87,700 |
| Apr 13, 2026 | 236.00 | 248.00 | 232.00 | 244.00 | 244.00 | 3.39% | 349,400 |
| Apr 10, 2026 | 234.00 | 242.00 | 232.00 | 236.00 | 236.00 | - | 41,600 |
| Apr 9, 2026 | 246.00 | 246.00 | 232.00 | 236.00 | 236.00 | - | 155,000 |
| Apr 8, 2026 | 240.00 | 248.00 | 212.00 | 236.00 | 236.00 | -1.67% | 349,800 |
| Apr 7, 2026 | 274.00 | 274.00 | 226.00 | 240.00 | 240.00 | 9.09% | 708,300 |
| Apr 6, 2026 | 208.00 | 248.00 | 200.00 | 220.00 | 220.00 | 5.77% | 818,200 |
| Apr 2, 2026 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | -6.31% | 79,900 |
| Apr 1, 2026 | 232.00 | 232.00 | 216.00 | 222.00 | 222.00 | -2.63% | 124,600 |
| Mar 31, 2026 | 234.00 | 240.00 | 228.00 | 228.00 | 228.00 | -1.72% | 104,200 |
| Mar 30, 2026 | 252.00 | 254.00 | 226.00 | 232.00 | 232.00 | -6.45% | 240,400 |
| Mar 27, 2026 | 300.00 | 300.00 | 248.00 | 248.00 | 248.00 | -14.48% | 1,707,500 |
| Mar 26, 2026 | 274.00 | 296.00 | 264.00 | 290.00 | 290.00 | 5.84% | 277,600 |
| Mar 25, 2026 | 254.00 | 300.00 | 246.00 | 274.00 | 274.00 | 7.87% | 39,800 |
| Mar 17, 2026 | 254.00 | 258.00 | 242.00 | 254.00 | 254.00 | 0.79% | 12,800 |
| Mar 16, 2026 | 254.00 | 258.00 | 242.00 | 252.00 | 252.00 | - | 10,700 |
| Mar 13, 2026 | 262.00 | 264.00 | 240.00 | 252.00 | 252.00 | -4.55% | 21,300 |
| Mar 12, 2026 | 274.00 | 288.00 | 252.00 | 264.00 | 264.00 | -3.65% | 71,800 |
| Mar 11, 2026 | 274.00 | 292.00 | 260.00 | 274.00 | 274.00 | - | 56,800 |
| Mar 10, 2026 | 276.00 | 312.00 | 270.00 | 274.00 | 274.00 | -0.72% | 24,200 |
| Mar 9, 2026 | 296.00 | 296.00 | 252.00 | 276.00 | 276.00 | -6.76% | 118,100 |
| Mar 6, 2026 | 294.00 | 304.00 | 280.00 | 296.00 | 296.00 | 0.68% | 43,600 |
| Mar 5, 2026 | 286.00 | 294.00 | 286.00 | 294.00 | 294.00 | 3.52% | 11,200 |
| Mar 4, 2026 | 284.00 | 310.00 | 284.00 | 284.00 | 284.00 | -2.74% | 53,700 |
| Mar 3, 2026 | 308.00 | 326.00 | 292.00 | 292.00 | 292.00 | -5.81% | 52,800 |
| Mar 2, 2026 | 326.00 | 378.00 | 288.00 | 310.00 | 310.00 | -5.49% | 1,073,100 |