Price History - APLI

Kembali ke Company
Ticker: APLI
Company: Asiaplast Industries Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 210.00 210.00 204.00 208.00 17,400 0
05-Aug-2021 204.00 218.00 200.00 210.00 693,100 0
04-Aug-2021 214.00 214.00 204.00 204.00 62,800 0
03-Aug-2021 210.00 210.00 204.00 204.00 51,600 0
02-Aug-2021 200.00 210.00 195.00 210.00 316,100 0
30-Jul-2021 206.00 210.00 200.00 200.00 704,200 0
29-Jul-2021 202.00 220.00 202.00 206.00 610,400 0
28-Jul-2021 202.00 202.00 202.00 202.00 5,200 0
27-Jul-2021 204.00 204.00 202.00 202.00 3,900 0
26-Jul-2021 195.00 206.00 195.00 204.00 318,100 0
23-Jul-2021 196.00 196.00 195.00 195.00 2,000 0
22-Jul-2021 195.00 202.00 195.00 196.00 72,100 0
21-Jul-2021 202.00 202.00 196.00 196.00 3,700 0
19-Jul-2021 204.00 204.00 194.00 196.00 16,900 0
16-Jul-2021 198.00 204.00 198.00 204.00 10,300 0
15-Jul-2021 202.00 212.00 202.00 202.00 17,600 0
14-Jul-2021 200.00 202.00 200.00 202.00 200 0
13-Jul-2021 200.00 202.00 192.00 202.00 14,000 0
12-Jul-2021 199.00 200.00 199.00 200.00 5,600 0
09-Jul-2021 208.00 210.00 200.00 200.00 19,700 0
08-Jul-2021 204.00 204.00 204.00 204.00 0 0
07-Jul-2021 204.00 204.00 204.00 204.00 200 0
06-Jul-2021 202.00 204.00 202.00 204.00 3,100 0
05-Jul-2021 210.00 210.00 202.00 202.00 2,700 0
02-Jul-2021 204.00 206.00 204.00 206.00 2,100 0
01-Jul-2021 198.00 206.00 198.00 204.00 407,700 0
30-Jun-2021 202.00 212.00 198.00 198.00 895,800 0
29-Jun-2021 197.00 202.00 197.00 202.00 253,000 0
28-Jun-2021 204.00 204.00 197.00 197.00 310,600 0
25-Jun-2021 193.00 193.00 193.00 193.00 1,000 0
24-Jun-2021 202.00 204.00 202.00 204.00 221,800 0
23-Jun-2021 200.00 202.00 200.00 202.00 101,300 0
22-Jun-2021 204.00 204.00 191.00 202.00 212,100 0
21-Jun-2021 197.00 202.00 196.00 202.00 125,600 0