Price History - APLI

Kembali ke Company
Ticker: APLI
Company: Asiaplast Industries Tbk
Date Open High Low Close Volume Value
11-Aug-2022 193.00 202.00 193.00 202.00 2,200 0
10-Aug-2022 194.00 198.00 192.00 192.00 600 0
09-Aug-2022 208.00 210.00 194.00 195.00 11,900 0
08-Aug-2022 196.00 210.00 195.00 208.00 3,200 0
05-Aug-2022 199.00 222.00 195.00 204.00 79,200 0
04-Aug-2022 192.00 206.00 190.00 199.00 1,700 0
03-Aug-2022 204.00 206.00 204.00 204.00 1,800 0
02-Aug-2022 210.00 210.00 197.00 197.00 4,600 0
01-Aug-2022 212.00 212.00 200.00 210.00 2,100 0
29-Jul-2022 206.00 222.00 198.00 212.00 57,600 0
28-Jul-2022 194.00 206.00 194.00 206.00 82,500 0
27-Jul-2022 214.00 214.00 208.00 208.00 1,500 0
26-Jul-2022 194.00 220.00 194.00 214.00 1,400 0
25-Jul-2022 194.00 194.00 194.00 194.00 0 0
22-Jul-2022 202.00 208.00 194.00 194.00 700 0
21-Jul-2022 200.00 210.00 186.00 208.00 223,300 0
20-Jul-2022 192.00 206.00 172.00 200.00 100,200 0
19-Jul-2022 188.00 188.00 170.00 181.00 26,400 0
18-Jul-2022 189.00 189.00 171.00 182.00 3,600 0
15-Jul-2022 182.00 195.00 182.00 182.00 97,600 0
14-Jul-2022 195.00 195.00 195.00 195.00 0 0
13-Jul-2022 200.00 200.00 195.00 195.00 1,900 0
12-Jul-2022 180.00 200.00 180.00 200.00 23,500 0
11-Jul-2022 178.00 178.00 177.00 178.00 3,900 0
08-Jul-2022 188.00 188.00 188.00 188.00 0 0
07-Jul-2022 188.00 188.00 188.00 188.00 0 0
06-Jul-2022 188.00 188.00 188.00 188.00 200 0
05-Jul-2022 188.00 188.00 188.00 188.00 200 0
04-Jul-2022 188.00 188.00 188.00 188.00 300 0
01-Jul-2022 190.00 190.00 185.00 188.00 400 0
30-Jun-2022 190.00 190.00 190.00 190.00 100 0
29-Jun-2022 187.00 187.00 187.00 187.00 0 0
28-Jun-2022 189.00 189.00 187.00 187.00 300 0
27-Jun-2022 189.00 189.00 189.00 189.00 0 0
24-Jun-2022 189.00 189.00 189.00 189.00 400 0
23-Jun-2022 189.00 189.00 189.00 189.00 200 0
22-Jun-2022 189.00 189.00 189.00 189.00 1,000 0
21-Jun-2022 189.00 189.00 189.00 189.00 100 0
20-Jun-2022 189.00 189.00 189.00 189.00 3,300 0
17-Jun-2022 189.00 189.00 189.00 189.00 400 0
16-Jun-2022 192.00 192.00 191.00 191.00 1,000 0
15-Jun-2022 192.00 192.00 190.00 192.00 500 0
14-Jun-2022 192.00 192.00 192.00 192.00 100 0
13-Jun-2022 195.00 195.00 195.00 195.00 300 0
10-Jun-2022 195.00 195.00 195.00 195.00 400 0
09-Jun-2022 195.00 195.00 195.00 195.00 300 0
08-Jun-2022 195.00 195.00 195.00 195.00 300 0
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