Price History - APLI

Kembali ke Company
Ticker: APLI
Company: Asiaplast Industries Tbk
Date Open High Low Close Volume Value
07-Jun-2022 195.00 200.00 195.00 200.00 10,100 0
06-Jun-2022 195.00 195.00 195.00 195.00 2,300 0
03-Jun-2022 204.00 204.00 192.00 192.00 2,200 0
02-Jun-2022 195.00 197.00 190.00 192.00 57,600 0
31-May-2022 196.00 204.00 196.00 197.00 2,100 0
30-May-2022 195.00 206.00 195.00 196.00 12,800 0
27-May-2022 195.00 195.00 195.00 195.00 100 0
25-May-2022 195.00 204.00 195.00 195.00 900 0
24-May-2022 195.00 195.00 195.00 195.00 500 0
23-May-2022 195.00 195.00 195.00 195.00 0 0
20-May-2022 195.00 195.00 195.00 195.00 500 0
19-May-2022 187.00 197.00 187.00 197.00 500 0
18-May-2022 202.00 202.00 193.00 193.00 1,200 0
17-May-2022 204.00 204.00 191.00 191.00 1,300 0
13-May-2022 192.00 204.00 192.00 204.00 600 0
12-May-2022 204.00 204.00 204.00 204.00 0 0
11-May-2022 204.00 204.00 204.00 204.00 100 0
10-May-2022 204.00 204.00 204.00 204.00 1,300 0
09-May-2022 204.00 204.00 190.00 204.00 3,100 0
28-Apr-2022 189.00 204.00 189.00 204.00 34,500 0
27-Apr-2022 197.00 197.00 197.00 197.00 100 0
26-Apr-2022 195.00 195.00 195.00 195.00 500 0
25-Apr-2022 202.00 202.00 195.00 195.00 15,700 0
22-Apr-2022 202.00 202.00 202.00 202.00 1,400 0
21-Apr-2022 202.00 202.00 202.00 202.00 100 0
20-Apr-2022 204.00 204.00 198.00 198.00 200 0
19-Apr-2022 198.00 198.00 198.00 198.00 0 0
18-Apr-2022 190.00 198.00 190.00 198.00 26,300 0
14-Apr-2022 204.00 204.00 190.00 190.00 600 0
13-Apr-2022 196.00 200.00 196.00 200.00 6,900 0
12-Apr-2022 206.00 206.00 198.00 202.00 3,800 0
11-Apr-2022 206.00 206.00 195.00 204.00 100,700 0
08-Apr-2022 206.00 206.00 206.00 206.00 500 0
07-Apr-2022 192.00 206.00 192.00 206.00 238,700 0
06-Apr-2022 199.00 206.00 199.00 199.00 1,300 0
05-Apr-2022 191.00 202.00 191.00 199.00 4,900 0
04-Apr-2022 206.00 206.00 204.00 204.00 26,200 0
01-Apr-2022 206.00 206.00 206.00 206.00 0 0
31-Mar-2022 199.00 206.00 199.00 206.00 255,300 0
30-Mar-2022 199.00 199.00 199.00 199.00 0 0
29-Mar-2022 206.00 206.00 199.00 199.00 2,400 0
28-Mar-2022 192.00 204.00 192.00 199.00 299,600 0
25-Mar-2022 192.00 192.00 192.00 192.00 200 0
24-Mar-2022 206.00 206.00 190.00 192.00 5,100 0
23-Mar-2022 196.00 206.00 187.00 204.00 166,200 0
22-Mar-2022 202.00 202.00 196.00 196.00 1,700 0
21-Mar-2022 181.00 200.00 181.00 199.00 79,800 0
18-Mar-2022 191.00 191.00 184.00 184.00 900 0
17-Mar-2022 191.00 191.00 191.00 191.00 0 0
16-Mar-2022 191.00 191.00 191.00 191.00 15,700 0
15-Mar-2022 195.00 195.00 195.00 195.00 100 0
14-Mar-2022 195.00 195.00 195.00 195.00 0 0
11-Mar-2022 206.00 206.00 194.00 195.00 208,400 0
10-Mar-2022 206.00 206.00 206.00 206.00 14,900 0
09-Mar-2022 191.00 206.00 191.00 206.00 203,600 0
08-Mar-2022 189.00 191.00 189.00 191.00 400 0
07-Mar-2022 202.00 202.00 202.00 202.00 2,900 0
04-Mar-2022 202.00 206.00 198.00 202.00 215,500 0
02-Mar-2022 200.00 206.00 200.00 202.00 2,100 0
01-Mar-2022 197.00 206.00 196.00 200.00 81,200 0
25-Feb-2022 185.00 200.00 181.00 197.00 178,100 0
24-Feb-2022 194.00 199.00 181.00 186.00 88,400 0
23-Feb-2022 198.00 199.00 194.00 194.00 4,100 0
22-Feb-2022 196.00 199.00 196.00 199.00 900 0
21-Feb-2022 196.00 199.00 193.00 199.00 11,400 0
18-Feb-2022 200.00 200.00 196.00 196.00 600 0
17-Feb-2022 200.00 200.00 200.00 200.00 10,600 0
16-Feb-2022 198.00 199.00 198.00 198.00 2,400 0
15-Feb-2022 192.00 196.00 192.00 196.00 4,700 0
14-Feb-2022 196.00 196.00 196.00 196.00 0 0
11-Feb-2022 199.00 199.00 196.00 196.00 3,200 0
10-Feb-2022 199.00 199.00 196.00 199.00 2,200 0
09-Feb-2022 199.00 200.00 199.00 199.00 23,700 0
08-Feb-2022 197.00 199.00 196.00 197.00 15,700 0
07-Feb-2022 200.00 200.00 200.00 200.00 0 0
04-Feb-2022 198.00 204.00 198.00 200.00 14,500 0
03-Feb-2022 196.00 197.00 196.00 197.00 200 0
02-Feb-2022 197.00 197.00 197.00 197.00 2,200 0
31-Jan-2022 197.00 197.00 197.00 197.00 600 0
28-Jan-2022 196.00 196.00 196.00 196.00 0 0
27-Jan-2022 195.00 196.00 195.00 196.00 900 0
26-Jan-2022 198.00 198.00 198.00 198.00 400 0
25-Jan-2022 198.00 198.00 198.00 198.00 2,800 0
24-Jan-2022 199.00 199.00 198.00 198.00 2,400 0
21-Jan-2022 199.00 199.00 199.00 199.00 0 0
20-Jan-2022 199.00 199.00 199.00 199.00 200 0
19-Jan-2022 199.00 199.00 199.00 199.00 600 0
18-Jan-2022 204.00 204.00 199.00 199.00 4,400 0
17-Jan-2022 198.00 198.00 197.00 198.00 1,000 0
14-Jan-2022 198.00 200.00 198.00 200.00 25,600 0
13-Jan-2022 204.00 204.00 199.00 200.00 22,000 0
12-Jan-2022 202.00 204.00 202.00 204.00 5,000 0
11-Jan-2022 199.00 202.00 199.00 202.00 1,500 0
10-Jan-2022 200.00 204.00 200.00 204.00 1,400 0
07-Jan-2022 202.00 202.00 200.00 200.00 2,000 0
06-Jan-2022 202.00 202.00 202.00 202.00 100 0
05-Jan-2022 199.00 202.00 199.00 202.00 20,900 0
04-Jan-2022 202.00 202.00 202.00 202.00 200 0
03-Jan-2022 206.00 206.00 198.00 202.00 18,800 0
30-Dec-2021 200.00 206.00 200.00 206.00 164,900 0