PT Asiaplast Industries Tbk APLI
IDX · Indonesia · Process Industries
IDR 272.00+6.00 (+2.26%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 272.00 | +2.26% | IDR 266.00 | IDR 280.00 | IDR 266.00 | 40.40K |
| 2026-10-01 | IDR 266.00 | -6.34% | IDR 284.00 | IDR 284.00 | IDR 264.00 | 155.10K |
| 2026-09-30 | IDR 284.00 | +2.16% | IDR 280.00 | IDR 284.00 | IDR 274.00 | 179.00K |
| 2026-09-29 | IDR 278.00 | +2.21% | IDR 272.00 | IDR 290.00 | IDR 268.00 | 365.40K |
| 2026-09-28 | IDR 272.00 | +1.49% | IDR 268.00 | IDR 276.00 | IDR 268.00 | 226.30K |
| 2026-09-25 | IDR 268.00 | -1.47% | IDR 272.00 | IDR 278.00 | IDR 268.00 | 56.40K |
| 2026-09-24 | IDR 272.00 | -2.86% | IDR 280.00 | IDR 286.00 | IDR 272.00 | 101.60K |
| 2026-09-23 | IDR 280.00 | 0.00% | IDR 280.00 | IDR 280.00 | IDR 266.00 | 633.80K |
| 2026-09-22 | IDR 280.00 | -1.41% | IDR 284.00 | IDR 290.00 | IDR 278.00 | 72.70K |
| 2026-09-21 | IDR 284.00 | 0.00% | IDR 286.00 | IDR 296.00 | IDR 278.00 | 111.80K |
| 2026-09-18 | IDR 284.00 | -0.70% | IDR 290.00 | IDR 292.00 | IDR 284.00 | 155.20K |
| 2026-09-17 | IDR 286.00 | -2.05% | IDR 300.00 | IDR 300.00 | IDR 278.00 | 508.90K |
| 2026-09-16 | IDR 292.00 | +0.69% | IDR 300.00 | IDR 300.00 | IDR 290.00 | 314.30K |
| 2026-09-15 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 308.00 | IDR 286.00 | 1.09M |
| 2026-09-14 | IDR 290.00 | +6.62% | IDR 280.00 | IDR 314.00 | IDR 276.00 | 780.70K |
| 2026-09-11 | IDR 272.00 | -2.86% | IDR 290.00 | IDR 312.00 | IDR 270.00 | 1.94M |
| 2026-09-10 | IDR 280.00 | -0.71% | IDR 284.00 | IDR 288.00 | IDR 276.00 | 703.70K |
| 2026-09-09 | IDR 282.00 | +3.68% | IDR 272.00 | IDR 286.00 | IDR 270.00 | 780.80K |
| 2026-09-08 | IDR 272.00 | -1.45% | IDR 276.00 | IDR 276.00 | IDR 272.00 | 134.10K |
| 2026-09-07 | IDR 276.00 | -0.72% | IDR 278.00 | IDR 278.00 | IDR 274.00 | 283.30K |
| 2026-09-04 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 278.00 | IDR 276.00 | 99.60K |
| 2026-09-03 | IDR 278.00 | -0.71% | IDR 280.00 | IDR 282.00 | IDR 274.00 | 358.20K |
| 2026-09-02 | IDR 280.00 | +2.19% | IDR 274.00 | IDR 294.00 | IDR 272.00 | 176.40K |
| 2026-09-01 | IDR 274.00 | +1.48% | IDR 276.00 | IDR 278.00 | IDR 268.00 | 253.50K |
| 2026-08-31 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 280.00 | IDR 262.00 | 176.60K |
| 2026-08-28 | IDR 270.00 | -0.74% | IDR 270.00 | IDR 278.00 | IDR 266.00 | 161.40K |
| 2026-08-27 | IDR 272.00 | +0.74% | IDR 270.00 | IDR 280.00 | IDR 264.00 | 301.60K |
| 2026-08-26 | IDR 270.00 | +0.75% | IDR 268.00 | IDR 270.00 | IDR 264.00 | 123.60K |
| 2026-08-25 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 268.00 | IDR 268.00 | 0 |
| 2026-08-24 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 274.00 | IDR 262.00 | 291.60K |
| 2026-08-21 | IDR 270.00 | -0.74% | IDR 276.00 | IDR 280.00 | IDR 264.00 | 358.20K |
| 2026-08-20 | IDR 272.00 | +0.74% | IDR 272.00 | IDR 284.00 | IDR 260.00 | 644.20K |
| 2026-08-19 | IDR 270.00 | +5.47% | IDR 266.00 | IDR 320.00 | IDR 266.00 | 5.17M |
| 2026-08-18 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 258.00 | IDR 254.00 | 66.40K |
| 2026-08-14 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 260.00 | IDR 252.00 | 46.50K |
| 2026-08-13 | IDR 256.00 | -0.78% | IDR 256.00 | IDR 258.00 | IDR 252.00 | 52.90K |
| 2026-08-12 | IDR 258.00 | -0.77% | IDR 260.00 | IDR 260.00 | IDR 256.00 | 21.20K |
| 2026-08-11 | IDR 260.00 | +0.78% | IDR 268.00 | IDR 268.00 | IDR 252.00 | 116.90K |
| 2026-08-10 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 268.00 | IDR 258.00 | 135.80K |
| 2026-08-07 | IDR 258.00 | -3.01% | IDR 266.00 | IDR 268.00 | IDR 250.00 | 198.10K |
| 2026-08-06 | IDR 266.00 | +7.26% | IDR 294.00 | IDR 296.00 | IDR 256.00 | 1.16M |
| 2026-08-05 | IDR 248.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 248.00 | 30.80K |
| 2026-08-04 | IDR 248.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 248.00 | 22.80K |
| 2026-08-03 | IDR 248.00 | 0.00% | IDR 248.00 | IDR 258.00 | IDR 248.00 | 394.90K |
| 2026-07-31 | IDR 248.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 240.00 | 212.50K |
| 2026-07-30 | IDR 248.00 | +2.48% | IDR 254.00 | IDR 290.00 | IDR 242.00 | 909.00K |
| 2026-07-29 | IDR 242.00 | -1.63% | IDR 240.00 | IDR 254.00 | IDR 234.00 | 332.30K |
| 2026-07-28 | IDR 246.00 | +2.50% | IDR 240.00 | IDR 294.00 | IDR 240.00 | 1.41M |
| 2026-07-27 | IDR 240.00 | +0.84% | IDR 244.00 | IDR 244.00 | IDR 240.00 | 57.90K |
| 2026-07-24 | IDR 238.00 | -4.03% | IDR 248.00 | IDR 250.00 | IDR 236.00 | 110.60K |
| 2026-07-23 | IDR 248.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 244.00 | 31.10K |
| 2026-07-22 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 250.00 | IDR 244.00 | 76.80K |
| 2026-07-21 | IDR 250.00 | +1.63% | IDR 248.00 | IDR 252.00 | IDR 242.00 | 458.50K |
| 2026-07-20 | IDR 246.00 | +0.82% | IDR 246.00 | IDR 248.00 | IDR 242.00 | 59.20K |
| 2026-07-17 | IDR 244.00 | -0.81% | IDR 238.00 | IDR 248.00 | IDR 238.00 | 67.40K |
| 2026-07-16 | IDR 246.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 226.00 | 424.60K |
| 2026-07-15 | IDR 246.00 | +0.82% | IDR 244.00 | IDR 248.00 | IDR 242.00 | 90.70K |
| 2026-07-14 | IDR 244.00 | +1.67% | IDR 244.00 | IDR 244.00 | IDR 238.00 | 19.50K |
| 2026-07-13 | IDR 240.00 | -2.44% | IDR 246.00 | IDR 248.00 | IDR 238.00 | 39.40K |
| 2026-07-10 | IDR 246.00 | -1.60% | IDR 250.00 | IDR 250.00 | IDR 238.00 | 53.70K |
| 2026-07-09 | IDR 250.00 | +1.63% | IDR 244.00 | IDR 250.00 | IDR 244.00 | 5.80K |
| 2026-07-08 | IDR 246.00 | -1.60% | IDR 250.00 | IDR 258.00 | IDR 242.00 | 113.60K |
| 2026-07-07 | IDR 250.00 | +0.81% | IDR 248.00 | IDR 256.00 | IDR 246.00 | 123.40K |
| 2026-07-06 | IDR 248.00 | +2.48% | IDR 246.00 | IDR 258.00 | IDR 242.00 | 272.90K |
| 2026-07-03 | IDR 242.00 | 0.00% | IDR 248.00 | IDR 248.00 | IDR 240.00 | 229.50K |
| 2026-07-02 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 250.00 | IDR 240.00 | 20.40K |
| 2026-07-01 | IDR 242.00 | +1.68% | IDR 240.00 | IDR 254.00 | IDR 238.00 | 51.20K |
| 2026-06-30 | IDR 238.00 | -3.25% | IDR 246.00 | IDR 248.00 | IDR 218.00 | 67.30K |
| 2026-06-29 | IDR 246.00 | +0.82% | IDR 248.00 | IDR 258.00 | IDR 242.00 | 110.90K |
| 2026-06-26 | IDR 244.00 | -1.61% | IDR 242.00 | IDR 252.00 | IDR 242.00 | 29.30K |
| 2026-06-25 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 250.00 | IDR 242.00 | 55.40K |
| 2026-06-24 | IDR 250.00 | -3.10% | IDR 258.00 | IDR 258.00 | IDR 244.00 | 37.60K |
| 2026-06-23 | IDR 258.00 | -0.77% | IDR 260.00 | IDR 264.00 | IDR 254.00 | 19.80K |
| 2026-06-22 | IDR 260.00 | +0.78% | IDR 260.00 | IDR 266.00 | IDR 258.00 | 516.20K |
| 2026-06-19 | IDR 258.00 | +1.57% | IDR 254.00 | IDR 264.00 | IDR 254.00 | 149.60K |
| 2026-06-18 | IDR 254.00 | -2.31% | IDR 262.00 | IDR 268.00 | IDR 254.00 | 150.60K |
| 2026-06-17 | IDR 260.00 | -2.26% | IDR 266.00 | IDR 272.00 | IDR 256.00 | 418.90K |
| 2026-06-15 | IDR 266.00 | +5.56% | IDR 252.00 | IDR 270.00 | IDR 250.00 | 622.60K |
| 2026-06-12 | IDR 252.00 | +2.44% | IDR 246.00 | IDR 268.00 | IDR 242.00 | 332.10K |
| 2026-06-11 | IDR 246.00 | -1.60% | IDR 262.00 | IDR 262.00 | IDR 244.00 | 226.40K |
| 2026-06-10 | IDR 250.00 | -0.79% | IDR 252.00 | IDR 270.00 | IDR 240.00 | 699.90K |
| 2026-06-09 | IDR 252.00 | -12.50% | IDR 246.00 | IDR 286.00 | IDR 246.00 | 1.90M |
| 2026-06-08 | IDR 288.00 | -14.79% | IDR 288.00 | IDR 288.00 | IDR 288.00 | 453.60K |
| 2026-06-05 | IDR 338.00 | -2.87% | IDR 348.00 | IDR 360.00 | IDR 330.00 | 4.54M |
| 2026-06-04 | IDR 348.00 | +4.19% | IDR 332.00 | IDR 354.00 | IDR 308.00 | 2.34M |
| 2026-06-03 | IDR 334.00 | +2.45% | IDR 348.00 | IDR 356.00 | IDR 326.00 | 5.12M |
| 2026-06-02 | IDR 326.00 | +24.43% | IDR 326.00 | IDR 326.00 | IDR 288.00 | 4.96M |
| 2026-05-29 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 262.00 | IDR 240.00 | 269.10K |
| 2026-05-28 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 262.00 | IDR 262.00 | 0 |
| 2026-05-27 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 262.00 | IDR 262.00 | 0 |