PT Asiaplast Industries Tbk (IDX:APLI)
Indonesia
· Delayed Price · Currency is IDR 296.00
+2.00 (0.68%)
At close: Mar 6, 2026
IDX:APLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 334.00 | 354.00 | 328.00 | 328.00 | 328.00 | -1.80% | 92,600 |
| Feb 26, 2026 | 344.00 | 356.00 | 334.00 | 334.00 | 334.00 | -2.91% | 98,100 |
| Feb 25, 2026 | 364.00 | 364.00 | 344.00 | 344.00 | 344.00 | -3.37% | 188,500 |
| Feb 24, 2026 | 408.00 | 408.00 | 352.00 | 356.00 | 356.00 | -12.75% | 1,626,700 |
| Feb 23, 2026 | 430.00 | 464.00 | 382.00 | 408.00 | 408.00 | -2.39% | 5,030,800 |
| Feb 20, 2026 | 384.00 | 430.00 | 340.00 | 418.00 | 418.00 | 17.42% | 726,800 |
| Feb 19, 2026 | 346.00 | 390.00 | 336.00 | 356.00 | 356.00 | 3.49% | 387,300 |
| Feb 18, 2026 | 346.00 | 352.00 | 332.00 | 344.00 | 344.00 | -0.58% | 81,100 |
| Feb 13, 2026 | 360.00 | 440.00 | 334.00 | 346.00 | 346.00 | -3.89% | 1,613,200 |
| Feb 12, 2026 | 332.00 | 396.00 | 314.00 | 360.00 | 360.00 | 8.43% | 695,500 |
| Feb 11, 2026 | 336.00 | 336.00 | 316.00 | 332.00 | 332.00 | 1.84% | 102,900 |
| Feb 10, 2026 | 340.00 | 352.00 | 320.00 | 326.00 | 326.00 | -2.98% | 406,100 |
| Feb 9, 2026 | 340.00 | 424.00 | 322.00 | 336.00 | 336.00 | -1.18% | 2,518,900 |
| Feb 6, 2026 | 348.00 | 368.00 | 330.00 | 340.00 | 340.00 | -2.30% | 82,600 |
| Feb 5, 2026 | 368.00 | 368.00 | 340.00 | 348.00 | 348.00 | - | 13,700 |
| Feb 4, 2026 | 350.00 | 360.00 | 348.00 | 348.00 | 348.00 | -2.25% | 32,200 |
| Feb 3, 2026 | 356.00 | 368.00 | 322.00 | 356.00 | 356.00 | 4.71% | 156,500 |
| Feb 2, 2026 | 356.00 | 376.00 | 340.00 | 340.00 | 340.00 | -1.73% | 133,100 |
| Jan 30, 2026 | 348.00 | 376.00 | 338.00 | 346.00 | 346.00 | -0.57% | 68,000 |
| Jan 29, 2026 | 360.00 | 360.00 | 318.00 | 348.00 | 348.00 | -3.33% | 112,800 |
| Jan 28, 2026 | 376.00 | 376.00 | 352.00 | 360.00 | 360.00 | -2.70% | 86,900 |
| Jan 27, 2026 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -1.60% | 19,800 |
| Jan 26, 2026 | 376.00 | 380.00 | 368.00 | 376.00 | 376.00 | 1.08% | 22,700 |
| Jan 23, 2026 | 382.00 | 382.00 | 370.00 | 372.00 | 372.00 | -2.62% | 65,800 |
| Jan 22, 2026 | 376.00 | 408.00 | 376.00 | 382.00 | 382.00 | 2.14% | 86,700 |
| Jan 21, 2026 | 384.00 | 390.00 | 374.00 | 374.00 | 374.00 | -2.09% | 85,800 |
| Jan 20, 2026 | 400.00 | 400.00 | 374.00 | 382.00 | 382.00 | -1.04% | 355,900 |
| Jan 19, 2026 | 390.00 | 480.00 | 378.00 | 386.00 | 386.00 | 0.52% | 3,921,900 |
| Jan 15, 2026 | 380.00 | 390.00 | 380.00 | 384.00 | 384.00 | 1.05% | 33,900 |
| Jan 14, 2026 | 396.00 | 396.00 | 380.00 | 380.00 | 380.00 | -3.55% | 32,700 |
| Jan 13, 2026 | 400.00 | 408.00 | 362.00 | 394.00 | 394.00 | -1.50% | 86,900 |
| Jan 12, 2026 | 388.00 | 404.00 | 376.00 | 400.00 | 400.00 | 3.09% | 114,600 |
| Jan 9, 2026 | 402.00 | 402.00 | 388.00 | 388.00 | 388.00 | -2.02% | 30,800 |
| Jan 8, 2026 | 406.00 | 406.00 | 394.00 | 396.00 | 396.00 | -2.46% | 18,300 |
| Jan 7, 2026 | 386.00 | 410.00 | 374.00 | 406.00 | 406.00 | 5.18% | 79,000 |
| Jan 6, 2026 | 386.00 | 410.00 | 372.00 | 386.00 | 386.00 | - | 73,400 |
| Jan 5, 2026 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | - | 5,600 |
| Jan 2, 2026 | 386.00 | 390.00 | 376.00 | 386.00 | 386.00 | 3.21% | 12,900 |
| Dec 30, 2025 | 382.00 | 398.00 | 370.00 | 374.00 | 374.00 | -2.09% | 87,700 |
| Dec 29, 2025 | 404.00 | 422.00 | 364.00 | 382.00 | 382.00 | -0.52% | 105,000 |
| Dec 24, 2025 | 408.00 | 408.00 | 356.00 | 384.00 | 384.00 | -5.42% | 73,600 |
| Dec 23, 2025 | 410.00 | 426.00 | 400.00 | 406.00 | 406.00 | -0.98% | 61,700 |
| Dec 22, 2025 | 412.00 | 420.00 | 394.00 | 410.00 | 410.00 | 0.99% | 34,000 |
| Dec 19, 2025 | 410.00 | 430.00 | 406.00 | 406.00 | 406.00 | -0.98% | 40,600 |
| Dec 18, 2025 | 420.00 | 422.00 | 408.00 | 410.00 | 410.00 | - | 6,800 |
| Dec 17, 2025 | 416.00 | 428.00 | 410.00 | 410.00 | 410.00 | 0.49% | 33,000 |
| Dec 16, 2025 | 428.00 | 428.00 | 408.00 | 408.00 | 408.00 | -4.67% | 69,300 |
| Dec 15, 2025 | 416.00 | 434.00 | 414.00 | 428.00 | 428.00 | 3.38% | 29,700 |
| Dec 12, 2025 | 426.00 | 430.00 | 414.00 | 414.00 | 414.00 | -2.36% | 8,200 |
| Dec 11, 2025 | 428.00 | 428.00 | 416.00 | 424.00 | 424.00 | -0.93% | 90,400 |
| Dec 10, 2025 | 440.00 | 444.00 | 418.00 | 428.00 | 428.00 | -3.17% | 277,400 |
| Dec 9, 2025 | 434.00 | 448.00 | 416.00 | 442.00 | 442.00 | 1.84% | 632,000 |
| Dec 8, 2025 | 440.00 | 440.00 | 416.00 | 434.00 | 434.00 | -1.36% | 156,300 |
| Dec 5, 2025 | 434.00 | 446.00 | 424.00 | 440.00 | 440.00 | 1.85% | 153,500 |
| Dec 4, 2025 | 426.00 | 436.00 | 424.00 | 432.00 | 432.00 | -0.92% | 30,100 |
| Dec 3, 2025 | 436.00 | 442.00 | 422.00 | 436.00 | 436.00 | - | 140,800 |
| Dec 2, 2025 | 442.00 | 454.00 | 420.00 | 436.00 | 436.00 | 2.83% | 259,800 |
| Dec 1, 2025 | 440.00 | 450.00 | 424.00 | 424.00 | 424.00 | -3.20% | 64,000 |
| Nov 28, 2025 | 444.00 | 462.00 | 424.00 | 438.00 | 438.00 | 1.39% | 152,200 |
| Nov 27, 2025 | 428.00 | 458.00 | 420.00 | 432.00 | 432.00 | 0.93% | 134,800 |
| Nov 26, 2025 | 430.00 | 464.00 | 418.00 | 428.00 | 428.00 | -0.47% | 211,100 |
| Nov 25, 2025 | 438.00 | 460.00 | 418.00 | 430.00 | 430.00 | -0.92% | 116,600 |
| Nov 24, 2025 | 432.00 | 438.00 | 418.00 | 434.00 | 434.00 | 0.46% | 76,000 |
| Nov 21, 2025 | 418.00 | 462.00 | 416.00 | 432.00 | 432.00 | -0.92% | 87,100 |
| Nov 20, 2025 | 438.00 | 438.00 | 402.00 | 436.00 | 436.00 | -0.46% | 85,400 |
| Nov 19, 2025 | 438.00 | 444.00 | 438.00 | 438.00 | 438.00 | - | 2,700 |
| Nov 18, 2025 | 444.00 | 444.00 | 430.00 | 438.00 | 438.00 | -0.45% | 2,100 |
| Nov 17, 2025 | 448.00 | 450.00 | 412.00 | 440.00 | 440.00 | -1.35% | 122,400 |
| Nov 14, 2025 | 448.00 | 450.00 | 446.00 | 446.00 | 446.00 | - | 5,100 |
| Nov 13, 2025 | 448.00 | 450.00 | 422.00 | 446.00 | 446.00 | -1.76% | 79,700 |
| Nov 12, 2025 | 446.00 | 454.00 | 444.00 | 454.00 | 454.00 | 1.79% | 32,200 |
| Nov 11, 2025 | 454.00 | 456.00 | 400.00 | 446.00 | 446.00 | -1.76% | 110,000 |
| Nov 10, 2025 | 444.00 | 460.00 | 444.00 | 454.00 | 454.00 | -0.44% | 4,600 |
| Nov 7, 2025 | 450.00 | 462.00 | 440.00 | 456.00 | 456.00 | -0.87% | 171,800 |
| Nov 6, 2025 | 456.00 | 460.00 | 450.00 | 460.00 | 460.00 | 0.88% | 66,400 |
| Nov 5, 2025 | 458.00 | 476.00 | 444.00 | 456.00 | 456.00 | -0.44% | 81,000 |
| Nov 4, 2025 | 458.00 | 464.00 | 444.00 | 458.00 | 458.00 | 1.78% | 22,100 |
| Nov 3, 2025 | 452.00 | 466.00 | 450.00 | 450.00 | 450.00 | - | 55,900 |
| Oct 31, 2025 | 458.00 | 575.00 | 444.00 | 450.00 | 450.00 | -2.60% | 939,800 |
| Oct 30, 2025 | 462.00 | 472.00 | 460.00 | 462.00 | 462.00 | -2.53% | 6,500 |
| Oct 29, 2025 | 466.00 | 482.00 | 448.00 | 474.00 | 474.00 | 1.72% | 67,500 |
| Oct 28, 2025 | 472.00 | 472.00 | 464.00 | 466.00 | 466.00 | -1.27% | 4,300 |
| Oct 27, 2025 | 478.00 | 488.00 | 442.00 | 472.00 | 472.00 | -0.84% | 113,800 |
| Oct 24, 2025 | 478.00 | 478.00 | 474.00 | 476.00 | 476.00 | -0.42% | 4,500 |
| Oct 23, 2025 | 484.00 | 490.00 | 462.00 | 478.00 | 478.00 | 0.84% | 55,400 |
| Oct 22, 2025 | 474.00 | 486.00 | 448.00 | 474.00 | 474.00 | 0.42% | 102,000 |
| Oct 21, 2025 | 474.00 | 490.00 | 464.00 | 472.00 | 472.00 | - | 83,300 |
| Oct 20, 2025 | 472.00 | 492.00 | 462.00 | 472.00 | 472.00 | - | 88,600 |
| Oct 17, 2025 | 476.00 | 486.00 | 460.00 | 472.00 | 472.00 | -0.84% | 70,800 |
| Oct 16, 2025 | 470.00 | 492.00 | 468.00 | 476.00 | 476.00 | -0.42% | 176,400 |
| Oct 15, 2025 | 466.00 | 492.00 | 462.00 | 478.00 | 478.00 | -1.24% | 102,700 |
| Oct 14, 2025 | 488.00 | 494.00 | 464.00 | 484.00 | 484.00 | -0.82% | 84,100 |
| Oct 13, 2025 | 466.00 | 494.00 | 466.00 | 488.00 | 488.00 | 2.09% | 143,600 |
| Oct 10, 2025 | 480.00 | 492.00 | 466.00 | 478.00 | 478.00 | -0.42% | 133,500 |
| Oct 9, 2025 | 490.00 | 490.00 | 460.00 | 480.00 | 480.00 | -2.04% | 36,200 |