Price History - APLI

Kembali ke Company
Ticker: APLI
Company: Asiaplast Industries Tbk
Date Open High Low Close Volume Value
29-Dec-2021 200.00 200.00 200.00 200.00 100 0
28-Dec-2021 200.00 200.00 200.00 200.00 700 0
27-Dec-2021 204.00 204.00 200.00 200.00 300,300 0
24-Dec-2021 202.00 204.00 200.00 204.00 310,700 0
23-Dec-2021 202.00 202.00 198.00 202.00 254,100 0
22-Dec-2021 202.00 202.00 198.00 202.00 320,900 0
21-Dec-2021 202.00 202.00 200.00 202.00 26,800 0
20-Dec-2021 200.00 204.00 198.00 200.00 306,700 0
17-Dec-2021 200.00 204.00 200.00 202.00 331,800 0
16-Dec-2021 206.00 206.00 200.00 200.00 307,000 0
15-Dec-2021 200.00 206.00 199.00 206.00 150,000 0
14-Dec-2021 200.00 200.00 200.00 200.00 22,900 0
13-Dec-2021 204.00 208.00 200.00 202.00 437,200 0
10-Dec-2021 200.00 208.00 200.00 204.00 12,000 0
09-Dec-2021 208.00 210.00 200.00 208.00 548,800 0
08-Dec-2021 202.00 208.00 202.00 208.00 5,200 0
07-Dec-2021 202.00 204.00 200.00 202.00 500,300 0
06-Dec-2021 206.00 206.00 200.00 202.00 250,200 0
03-Dec-2021 200.00 218.00 200.00 200.00 146,300 0
02-Dec-2021 210.00 210.00 198.00 200.00 8,000 0
01-Dec-2021 214.00 216.00 202.00 210.00 77,300 0
30-Nov-2021 202.00 218.00 198.00 216.00 294,400 0
29-Nov-2021 202.00 202.00 202.00 202.00 300 0
26-Nov-2021 202.00 202.00 198.00 198.00 1,600 0
25-Nov-2021 204.00 204.00 202.00 202.00 2,900 0
24-Nov-2021 198.00 204.00 198.00 204.00 3,500 0
23-Nov-2021 204.00 206.00 204.00 206.00 400 0
22-Nov-2021 200.00 206.00 198.00 206.00 4,300 0
19-Nov-2021 200.00 200.00 200.00 200.00 900 0
18-Nov-2021 200.00 202.00 200.00 200.00 24,800 0
17-Nov-2021 198.00 204.00 198.00 200.00 1,200 0
16-Nov-2021 200.00 206.00 200.00 206.00 2,600 0
15-Nov-2021 200.00 206.00 198.00 206.00 7,900 0
12-Nov-2021 210.00 220.00 198.00 202.00 35,200 0
11-Nov-2021 206.00 206.00 198.00 204.00 1,600 0
10-Nov-2021 198.00 208.00 198.00 206.00 11,500 0
09-Nov-2021 200.00 204.00 198.00 198.00 3,600 0
08-Nov-2021 200.00 200.00 198.00 200.00 10,600 0
05-Nov-2021 200.00 200.00 200.00 200.00 102,800 0
04-Nov-2021 208.00 208.00 206.00 206.00 600 0
03-Nov-2021 208.00 208.00 208.00 208.00 100,400 0
02-Nov-2021 200.00 210.00 200.00 208.00 3,400 0
01-Nov-2021 204.00 204.00 200.00 200.00 255,400 0
29-Oct-2021 202.00 214.00 202.00 204.00 243,700 0
28-Oct-2021 202.00 202.00 202.00 202.00 400 0
27-Oct-2021 202.00 202.00 202.00 202.00 11,100 0
26-Oct-2021 208.00 208.00 202.00 202.00 87,100 0
25-Oct-2021 204.00 208.00 204.00 208.00 400 0
22-Oct-2021 206.00 206.00 204.00 204.00 46,000 0
21-Oct-2021 208.00 208.00 200.00 204.00 522,200 0
19-Oct-2021 210.00 210.00 202.00 208.00 283,200 0
18-Oct-2021 208.00 212.00 202.00 210.00 261,400 0
15-Oct-2021 204.00 204.00 202.00 202.00 55,800 0
14-Oct-2021 200.00 206.00 199.00 204.00 121,700 0
13-Oct-2021 200.00 206.00 197.00 200.00 3,200 0
12-Oct-2021 202.00 206.00 200.00 200.00 413,600 0
11-Oct-2021 202.00 206.00 202.00 204.00 74,700 0
08-Oct-2021 202.00 202.00 202.00 202.00 25,000 0
07-Oct-2021 202.00 204.00 200.00 202.00 275,900 0
06-Oct-2021 204.00 206.00 202.00 206.00 104,300 0
05-Oct-2021 206.00 214.00 204.00 206.00 284,200 0
04-Oct-2021 206.00 208.00 206.00 206.00 800 0
01-Oct-2021 208.00 208.00 200.00 204.00 161,700 0
30-Sep-2021 208.00 208.00 208.00 208.00 81,100 0
29-Sep-2021 202.00 208.00 202.00 208.00 146,000 0
28-Sep-2021 208.00 208.00 202.00 202.00 330,400 0
27-Sep-2021 208.00 208.00 202.00 208.00 19,800 0
24-Sep-2021 206.00 210.00 206.00 208.00 60,200 0
23-Sep-2021 202.00 206.00 202.00 206.00 1,600 0
22-Sep-2021 202.00 202.00 202.00 202.00 40,000 0
21-Sep-2021 202.00 202.00 202.00 202.00 9,900 0
20-Sep-2021 208.00 208.00 202.00 202.00 19,100 0
17-Sep-2021 204.00 208.00 204.00 208.00 1,200 0
16-Sep-2021 210.00 214.00 200.00 204.00 180,500 0
15-Sep-2021 202.00 208.00 202.00 208.00 120,500 0
14-Sep-2021 202.00 210.00 200.00 202.00 186,900 0
13-Sep-2021 210.00 210.00 210.00 210.00 10,100 0
10-Sep-2021 210.00 212.00 202.00 210.00 275,300 0
09-Sep-2021 202.00 202.00 202.00 202.00 200 0
08-Sep-2021 208.00 208.00 208.00 208.00 300 0
07-Sep-2021 210.00 210.00 208.00 208.00 1,200 0
06-Sep-2021 202.00 210.00 202.00 210.00 119,300 0
03-Sep-2021 200.00 202.00 200.00 202.00 900 0
02-Sep-2021 204.00 206.00 204.00 206.00 15,900 0
01-Sep-2021 210.00 210.00 202.00 204.00 6,200 0
31-Aug-2021 208.00 210.00 206.00 210.00 57,700 0
30-Aug-2021 208.00 208.00 202.00 208.00 30,900 0
27-Aug-2021 202.00 202.00 202.00 202.00 700 0
26-Aug-2021 202.00 202.00 202.00 202.00 35,200 0
25-Aug-2021 206.00 210.00 202.00 202.00 151,900 0
24-Aug-2021 210.00 210.00 206.00 206.00 700 0
23-Aug-2021 204.00 210.00 200.00 210.00 300 0
20-Aug-2021 204.00 218.00 204.00 204.00 138,400 0
19-Aug-2021 214.00 214.00 202.00 212.00 2,600 0
18-Aug-2021 204.00 216.00 200.00 214.00 108,000 0
16-Aug-2021 210.00 210.00 200.00 204.00 57,500 0
13-Aug-2021 218.00 220.00 208.00 210.00 305,900 0
12-Aug-2021 204.00 218.00 204.00 218.00 495,800 0
10-Aug-2021 197.00 204.00 197.00 204.00 100,500 0
09-Aug-2021 210.00 210.00 197.00 197.00 61,400 0