Price History - APLI

Kembali ke Company
Ticker: APLI
Company: Asiaplast Industries Tbk
Date Open High Low Close Volume Value
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
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