PT Asiaplast Industries Tbk(ID:APLI)
Rp260.00+2.00 (+0.78%)
ID:APLI
PT Asiaplast Industries Tbk historical prices
Rp260.00
At close:+2.00 (+0.78%)
PT Asiaplast Industries Tbk (APLI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 262.00 | 262.00 | 252.00 | 260.00 | 260.00 | +0.78% | 30,700 | 0.08 |
| Nov 10, 2026 | 264.00 | 272.00 | 256.00 | 258.00 | 258.00 | -7.19% | 283,300 | 0.73 |
| Nov 09, 2026 | 278.00 | 278.00 | 260.00 | 274.00 | 274.00 | -1.44% | 291,400 | 0.76 |
| Nov 06, 2026 | 250.00 | 278.00 | 250.00 | 278.00 | 278.00 | +7.75% | 80,000 | 0.21 |
| Nov 05, 2026 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | -3.01% | 115,800 | 0.30 |
| Nov 04, 2026 | 284.00 | 284.00 | 266.00 | 266.00 | 266.00 | -6.34% | 145,100 | 0.38 |
| Nov 03, 2026 | 260.00 | 284.00 | 250.00 | 284.00 | 284.00 | +9.23% | 64,600 | 0.16 |
| Nov 02, 2026 | 274.00 | 278.00 | 256.00 | 260.00 | 260.00 | -5.11% | 204,700 | 0.51 |
| Oct 30, 2026 | 250.00 | 278.00 | 234.00 | 274.00 | 274.00 | +9.60% | 151,200 | 0.38 |
| Oct 29, 2026 | 268.00 | 272.00 | 250.00 | 250.00 | 250.00 | -6.72% | 41,200 | 0.10 |
| Oct 28, 2026 | 262.00 | 288.00 | 262.00 | 268.00 | 268.00 | +2.29% | 40,300 | 0.10 |
| Oct 27, 2026 | 270.00 | 272.00 | 260.00 | 262.00 | 262.00 | -1.50% | 24,800 | 0.06 |
| Oct 26, 2026 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | -2.92% | 30,200 | 0.07 |
| Oct 23, 2026 | 266.00 | 276.00 | 264.00 | 274.00 | 274.00 | +1.48% | 58,100 | 0.13 |
| Oct 22, 2026 | 266.00 | 274.00 | 264.00 | 270.00 | 270.00 | -1.46% | 58,000 | 0.13 |
| Oct 21, 2026 | 278.00 | 286.00 | 264.00 | 274.00 | 274.00 | -1.44% | 1,534,000 | 3.64 |
| Oct 20, 2026 | 248.00 | 290.00 | 248.00 | 278.00 | 278.00 | +10.32% | 131,400 | 0.31 |
| Oct 19, 2026 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | -6.67% | 161,700 | 0.39 |
| Oct 16, 2026 | 278.00 | 278.00 | 238.00 | 270.00 | 270.00 | -2.88% | 246,800 | 0.58 |
| Oct 15, 2026 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 0.00% | 99,100 | 0.24 |
| Oct 14, 2026 | 282.00 | 286.00 | 278.00 | 278.00 | 278.00 | -1.42% | 99,900 | 0.24 |
| Oct 13, 2026 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 0.00% | 45,200 | 0.11 |
| Oct 12, 2026 | 282.00 | 300.00 | 278.00 | 282.00 | 282.00 | 0.00% | 1,211,100 | 2.96 |
| Oct 09, 2026 | 276.00 | 294.00 | 274.00 | 282.00 | 282.00 | +2.17% | 1,743,300 | 4.57 |
| Oct 08, 2026 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | -2.13% | 65,100 | 0.17 |
| Oct 07, 2026 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | +0.71% | 56,000 | 0.15 |
| Oct 06, 2026 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | 0.00% | 624,900 | 1.68 |
| Oct 05, 2026 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | +3.70% | 51,800 | 0.14 |
| Oct 02, 2026 | 266.00 | 280.00 | 266.00 | 270.00 | 270.00 | +1.50% | 47,600 | 0.13 |
| Oct 01, 2026 | 284.00 | 284.00 | 264.00 | 266.00 | 266.00 | -6.34% | 155,100 | 0.41 |
| Sep 30, 2026 | 280.00 | 284.00 | 274.00 | 284.00 | 284.00 | +2.16% | 179,000 | 0.48 |
| Sep 29, 2026 | 272.00 | 290.00 | 268.00 | 278.00 | 278.00 | +2.21% | 365,400 | 0.99 |
| Sep 28, 2026 | 268.00 | 276.00 | 268.00 | 272.00 | 272.00 | +1.49% | 226,300 | 0.61 |
| Sep 25, 2026 | 272.00 | 278.00 | 268.00 | 268.00 | 268.00 | -1.47% | 56,400 | 0.15 |
| Sep 24, 2026 | 280.00 | 286.00 | 272.00 | 272.00 | 272.00 | -2.86% | 101,600 | 0.28 |
| Sep 23, 2026 | 280.00 | 280.00 | 266.00 | 280.00 | 280.00 | 0.00% | 633,800 | 1.77 |
| Sep 22, 2026 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | -1.41% | 72,700 | 0.20 |
| Sep 21, 2026 | 286.00 | 296.00 | 278.00 | 284.00 | 284.00 | 0.00% | 111,800 | 0.31 |
| Sep 18, 2026 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | -0.70% | 155,200 | 0.44 |
| Sep 17, 2026 | 300.00 | 300.00 | 278.00 | 286.00 | 286.00 | -2.05% | 508,900 | 1.43 |
| Sep 16, 2026 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | +0.69% | 314,300 | 0.89 |
| Sep 15, 2026 | 290.00 | 308.00 | 286.00 | 290.00 | 290.00 | 0.00% | 1,090,900 | 3.23 |
| Sep 14, 2026 | 280.00 | 314.00 | 276.00 | 290.00 | 290.00 | +6.62% | 780,700 | 2.35 |
| Sep 11, 2026 | 290.00 | 312.00 | 270.00 | 272.00 | 272.00 | -2.86% | 1,935,500 | 6.42 |
| Sep 10, 2026 | 284.00 | 288.00 | 276.00 | 280.00 | 280.00 | -0.71% | 703,700 | 2.35 |
| Sep 09, 2026 | 272.00 | 286.00 | 270.00 | 282.00 | 282.00 | +3.68% | 780,800 | 2.67 |
| Sep 08, 2026 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | -1.45% | 134,100 | 0.46 |
| Sep 07, 2026 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | -0.72% | 283,300 | 0.94 |
| Sep 04, 2026 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 0.00% | 99,600 | 0.30 |
| Sep 03, 2026 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | -0.71% | 358,200 | 1.08 |
