Informasi Saham APLI PT Asiaplast Industries Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
APLI	PT Asiaplast Industries Tbk (APLI.JK)	2024-02-19	40,001	Market Cap	1	831,229,554,000	0	0	0	0	0	0
APLI	PT Asiaplast Industries Tbk (APLI.JK)	2024-02-19	40,002	Enterprise Value	2	831,229,554,000	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
APLI	PT Asiaplast Industries Tbk	2024-04-15	At close: 01:46PM WIB	555	0	555	565	555.00 - 555.00	555	555	284.00 - 690.00	284	690	0	38,901	756,282,000,000	27	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-04-12	At close: 01:46PM WIB	555	0	555	565	555.00 - 555.00	555	555	284.00 - 690.00	284	690	0	39,959	756,282,000,000	27	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-04-11	At close: 01:46PM WIB	555	0	555	565	555.00 - 555.00	555	555	284.00 - 690.00	284	690	0	39,234	756,282,000,000	27	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-04-10	At close: 01:46PM WIB	555	0	555	565	555.00 - 555.00	555	555	284.00 - 690.00	284	690	0	38,608	756,282,000,000	27	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-04-05	At close: 01:46PM WIB	555	0	555	565	555.00 - 555.00	555	555	284.00 - 690.00	284	690	0	37,927	756,282,000,000	27	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-04-04	At close: 01:46PM WIB	560	555	555	565	555.00 - 555.00	555	555	284.00 - 690.00	284	690	400	38,851	756,282,000,000	27	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-04-03	At close: 09:05AM WIB	560	0	555	570	560.00 - 560.00	560	560	284.00 - 690.00	284	690	0	39,486	763,095,000,000	28	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-04-02	At close: 09:05AM WIB	560	560	555	560	560.00 - 560.00	560	560	284.00 - 690.00	284	690	300	39,551	763,095,000,000	28	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-04-01	At close: 03:49PM WIB	600	590	560	570	560.00 - 590.00	560	590	284.00 - 690.00	284	690	21,600	39,672	763,095,000,000	28	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-29	At close: 04:14PM WIB	560	560	600	590	520.00 - 600.00	520	600	284.00 - 690.00	284	690	126,000	39,672	817,602,000,000	30	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-28	At close: 04:14PM WIB	560	560	600	590	520.00 - 600.00	520	600	284.00 - 690.00	284	690	126,000	40,812	817,602,000,000	30	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-27	At close: 10:24AM WIB	560	560	0	0	560.00 - 560.00	560	560	282.00 - 690.00	282	690	10,800	41,105	763,095,000,000	28	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-26	At close: 02:21PM WIB	545	555	0	0	555.00 - 565.00	555	565	280.00 - 690.00	280	690	14,200	41,448	763,095,000,000	28	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-25	At close: 04:03PM WIB	550	550	0	0	535.00 - 550.00	535	550	280.00 - 690.00	280	690	1,800	42,175	742,655,000,000	27	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-22	At close: 04:05PM WIB	590	555	545	560	550.00 - 565.00	550	565	274.00 - 690.00	274	690	79,600	41,507	749,468,000,000	27	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-21	At close: 04:00PM WIB	590	0	0	0	0.0000 - 0.0000	0	0		0		0	39,494	0	0	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-14	As of 01:43PM WIB. Market open.	575	560	560	575	560.00 - 560.00	560	560	250.00 - 690.00	250	690	5,200	38,937	763,095,000,000	28	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-13	At close: 03:45PM WIB	580	580	560	580	565.00 - 580.00	565	580	250.00 - 690.00	250	690	59,300	37,992	783,535,000,000	28	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-11	At close: 09:51AM WIB	580	580	570	580	580.00 - 580.00	580	580	250.00 - 690.00	250	690	1,000	36,739	790,349,000,000	29	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-08	At close: 09:51AM WIB	580	580	570	580	580.00 - 580.00	580	580	250.00 - 690.00	250	690	1,000	36,793	790,349,000,000	29	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-05	At close: 01:36PM WIB	560	555	540	550	550.00 - 555.00	550	555	250.00 - 690.00	250	690	2,100	36,782	749,468,000,000	27	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-04	At close: 09:55AM WIB	550	550	530	550	550.00 - 560.00	550	560	250.00 - 690.00	250	690	300	36,886	763,095,000,000	28	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-03-01	At close: 03:40PM WIB	590	550	550	565	545.00 - 550.00	545	550	250.00 - 690.00	250	690	23,400	36,484	749,468,000,000	27	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-02-28	At close: 02:09PM WIB	565	570	550	565	565.00 - 570.00	565	570	250.00 - 690.00	250	690	200	33,581	769,909,000,000	28	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-02-27	At close: 03:13PM WIB	570	550	545	570	545.00 - 565.00	545	565	250.00 - 690.00	250	690	300	37,205	769,909,000,000	28	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-02-26	At close: 02:59PM WIB	580	545	555	570	545.00 - 575.00	545	575	250.00 - 690.00	250	690	3,400	37,213	776,722,000,000	28	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk	2024-02-23	At close: 03:38PM WIB	580	0	545	580	580.00 - 580.00	580	580	250.00 - 690.00	250	690	0	37,289	790,349,000,000	29	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk (APLI.JK)	2024-02-22	At close: 03:38PM WIB	580	550	555	585	550.00 - 580.00	550	580	250.00 - 690.00	250	690	37,100	36,688	790,349,000,000	29	20	N/A	N/A (N/A)	Jul 22, 2011
APLI	PT Asiaplast Industries Tbk (APLI.JK)	2024-02-21	At close: 01:44PM WIB	565	565	540	580	565.00 - 580.00	565	580	248.00 - 690.00	248	690	800	36,708	790,349,000,000	29	20	N/A	N/A (N/A)	Jul 22, 2011

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
APLI	PT Asiaplast Industries Tbk	2024-04-15	756,280,000,000	756,280,000,000	89	23	690	284	572	532	40	4	1,360,000,000	1,440,000,000	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	9	9	16	469,140,000,000	344	-10	93,490,000,000	50,420,000,000	20	-43	125,230,000,000	92	89,500,000,000	27	3	245	83,480,000,000	34,090,000,000
APLI	PT Asiaplast Industries Tbk	2024-04-12	756,280,000,000	756,280,000,000	0	0	690	284	572	530	39	23	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-04-11	756,280,000,000	756,280,000,000	0	0	690	284	572	530	39	23	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-04-10	756,280,000,000	756,280,000,000	0	0	690	284	572	530	39	23	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-04-05	763,100,000,000	763,100,000,000	0	0	690	0	570	526	39	43	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-04-04	763,100,000,000	763,100,000,000	0	0	690	0	570	525	39	43	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-04-03	763,100,000,000	763,100,000,000	0	0	690	0	570	524	40	43	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-04-02	763,100,000,000	763,100,000,000	0	0	690	0	569	523	40	41	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-04-01	817,600,000,000	817,600,000,000	0	0	690	0	569	523	40	41	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-29	817,600,000,000	817,600,000,000	0	0	690	284	567	522	41	43	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-28	763,100,000,000	763,100,000,000	0	0	690	0	567	521	41	46	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-27	749,470,000,000	749,470,000,000	0	0	690	0	567	520	41	51	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-26	749,470,000,000	749,470,000,000	0	0	690	0	567	519	42	57	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-25	749,470,000,000	749,470,000,000	0	0	690	280	567	519	42	57	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-22	803,980,000,000	803,980,000,000	0	0	690	0	565	517	39	34	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-21	803,980,000,000	803,980,000,000	0	0	690	274	565	517	39	34	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-14	783,540,000,000	783,540,000,000	0	0	690	0	564	511	38	26	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-13	790,350,000,000	790,350,000,000	116	31	690	0	563	508	37	21	1,360,000,000	1,440,000,000	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-11	790,350,000,000	790,350,000,000	0	0	690	250	563	508	36	21	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-08	790,350,000,000	790,350,000,000	0	0	690	250	562	507	37	21	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-05	749,470,000,000	749,470,000,000	0	0	690	0	559	502	37	31	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-04	749,470,000,000	749,470,000,000	0	0	690	250	559	502	37	31	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-03-01	803,980,000,000	803,980,000,000	0	0	690	250	559	501	36	36	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-02-28	769,910,000,000	769,910,000,000	90	28	690	0	557	497	37	23	1,360,000,000	1,440,000,000	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-02-27	776,720,000,000	776,720,000,000	0	0	690	0	557	495	37	31	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk	2024-02-26	790,350,000,000	790,350,000,000	0	0	690	0	557	495	37	31	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk (APLI.JK)	2024-02-23	790,350,000,000	790,350,000,000	0	0	690	0	555	492	37	28	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk (APLI.JK)	2024-02-22	790,350,000,000	790,350,000,000	0	0	690	0	554	491	37	34	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000
APLI	PT Asiaplast Industries Tbk (APLI.JK)	2024-02-21	769,910,000,000	769,910,000,000	0	0	690	248	554	491	37	34	1,360,000,000	0	173,030,000	87	N/A	Jul 22, 2011	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	17	10	20	481,720,000,000	354	-18	102,250,000,000	57,520,000,000	20	-9	104,830,000,000	77	84,950,000,000	26	2	236	88,440,000,000	48,410,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	610	610	610	610	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	610	610	610	610	19,000
2024-05-08	15:48:00	610	610	610	610	1,000
2024-05-08	15:47:00	610	610	610	610	1,900
2024-05-08	15:46:00	610	615	610	610	4,000
2024-05-08	15:45:00	555	600	555	600	46,200
2024-05-08	15:44:00	550	550	550	550	9,200
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	610	610	610	610	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	610	610	610	610	20,000
2024-05-08	15:46:00	610	615	610	610	5,900
2024-05-08	15:44:00	550	600	550	600	55,400
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	610	610	610	610	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	555	615	555	610	72,100
2024-05-08	15:40:00	550	550	550	550	9,200
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:01:03	550	550	550	550	0
2024-05-08	15:00:00	550	550	550	550	200
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	550	550	550	550	1,200
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:13:09	545	545	545	545	0
2024-05-08	14:10:00	545	545	545	545	2,500
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	610	610	610	610	0
2024-05-08	15:45:00	555	615	555	610	72,100
2024-05-08	15:30:00	550	550	550	550	9,200
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:01:03	550	550	550	550	0
2024-05-08	15:00:00	550	550	550	550	200
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	550	550	550	550	1,200
2024-05-08	14:13:09	545	545	545	545	0
2024-05-08	14:00:00	545	545	545	545	2,500
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	610	610	610	610	0
2024-05-08	15:30:00	550	615	550	610	81,300
2024-05-08	15:01:03	550	550	550	550	0
2024-05-08	15:00:00	550	550	550	550	200
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:13:09	545	545	545	545	0
2024-05-08	14:00:00	545	550	545	550	3,700
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:44:03	545	545	545	545	0
2024-05-07	15:30:00	545	545	545	545	1,000
2024-05-07	15:14:45	545	545	545	545	0
2024-05-07	15:00:00	535	545	535	545	300
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:04:18	555	555	555	555	0
2024-05-07	14:00:00	555	555	555	555	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	610	610	610	610	0
2024-05-08	15:01:03	550	550	550	550	0
2024-05-08	15:00:00	550	615	550	610	81,500
2024-05-08	14:13:09	545	545	545	545	0
2024-05-08	14:00:00	545	550	545	550	3,700
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:44:03	545	545	545	545	0
2024-05-07	15:14:45	545	545	545	545	0
2024-05-07	15:00:00	535	545	535	545	1,300
2024-05-07	14:04:18	555	555	555	555	0
2024-05-07	14:00:00	555	555	555	555	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	16:00:00	575	575	575	575	0
2024-05-06	15:14:06	585	585	585	585	0
2024-05-06	15:00:00	580	585	580	585	200
2024-05-06	14:36:13	585	585	585	585	0
2024-05-06	14:00:00	580	585	580	585	200
2024-05-06	13:53:16	575	575	575	575	0
2024-05-06	13:30:21	585	585	585	585	0
2024-05-06	13:00:00	585	590	575	575	300
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:59:29	575	575	575	575	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	610	610	610	610	0
2024-05-08	15:01:03	550	550	550	550	0
2024-05-08	15:00:00	550	615	550	610	91,500
2024-05-08	14:13:09	545	545	545	545	0
2024-05-08	13:30:00	545	550	545	550	3,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:44:03	545	545	545	545	0
2024-05-07	15:14:45	545	545	545	545	0
2024-05-07	15:00:00	535	545	535	545	1,300
2024-05-07	14:04:18	555	555	555	555	0
2024-05-07	13:30:00	555	555	555	555	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	16:00:03	575	575	575	575	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:14:06	585	585	585	585	0
2024-05-06	15:00:00	580	585	575	575	11,000
2024-05-06	14:36:13	585	585	585	585	0
2024-05-06	13:53:16	575	575	575	575	0
2024-05-06	13:30:21	585	585	585	585	0
2024-05-06	13:30:00	585	590	575	585	500
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:59:29	575	575	575	575	0
2024-05-06	10:34:02	575	575	575	575	0
2024-05-06	10:30:00	575	580	575	575	400
2024-05-06	10:17:44	610	610	610	610	0
2024-05-06	09:18:48	610	610	610	610	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	545	615	545	610	96,600
2024-05-07	09:00:00	555	555	535	545	1,400
2024-05-06	09:00:00	610	610	575	575	13,900
2024-05-03	09:00:00	575	610	575	575	4,500
2024-05-02	09:00:00	610	610	575	575	30,700
2024-04-30	09:00:00	585	615	545	610	276,500
2024-04-29	09:00:00	560	575	530	575	138,900
2024-04-26	09:00:00	530	560	520	560	56,200
2024-04-25	09:00:00	545	545	540	540	400
2024-04-24	09:00:00	545	585	540	550	2,200
2024-04-23	09:00:00	550	570	530	535	20,600
2024-04-22	09:00:00	550	550	550	550	400
2024-04-19	09:00:00	530	530	530	530	0
2024-04-18	09:00:00	545	545	530	530	24,400
2024-04-17	09:00:00	550	550	545	545	400
2024-04-16	09:00:00	555	565	545	550	8,200
2024-04-05	09:00:00	555	555	555	555	0
2024-04-04	09:00:00	555	555	555	555	400
2024-04-03	09:00:00	560	560	560	560	0
2024-04-02	09:00:00	560	560	560	560	300
2024-04-01	09:00:00	590	590	560	560	21,600
2024-03-28	09:00:00	560	600	520	600	126,000
2024-03-27	09:00:00	560	560	560	560	10,800
2024-03-26	09:00:00	565	565	555	560	13,800
2024-03-25	09:00:00	550	550	535	545	1,800
2024-03-22	09:00:00	555	565	550	550	79,600
2024-03-21	09:00:00	575	590	550	590	117,200
2024-03-20	09:00:00	580	590	530	590	59,600
2024-03-19	09:00:00	580	580	580	580	200
2024-03-18	09:00:00	580	580	580	580	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	555	555	535	545	1,400
2024-05-06	09:00:00	610	610	575	575	13,900
2024-05-02	09:00:00	610	610	575	575	30,700
2024-04-30	09:00:00	585	615	545	610	276,500
2024-04-29	09:00:00	560	575	530	575	138,900
2024-04-26	09:00:00	530	560	520	560	56,200
2024-04-25	09:00:00	545	545	540	540	400
2024-04-24	09:00:00	545	585	540	550	2,200
2024-04-23	09:00:00	550	570	530	535	20,600
2024-04-22	09:00:00	550	550	550	550	400
2024-04-19	09:00:00	530	530	530	530	0
2024-04-18	09:00:00	545	545	530	530	24,400
2024-04-17	09:00:00	550	550	545	545	400
2024-04-16	09:00:00	555	565	545	550	8,200
2024-04-05	09:00:00	555	555	555	555	0
2024-04-04	09:00:00	555	555	555	555	400
2024-04-03	09:00:00	560	560	560	560	0
2024-04-02	09:00:00	560	560	560	560	300
2024-04-01	09:00:00	590	590	560	560	21,600
2024-03-28	09:00:00	560	600	520	600	126,000
2024-03-27	09:00:00	560	560	560	560	10,800
2024-03-26	09:00:00	565	565	555	560	13,800
2024-03-25	09:00:00	550	550	535	545	1,800
2024-03-22	09:00:00	555	565	550	550	79,600
2024-03-21	09:00:00	575	590	550	590	117,200
2024-03-20	09:00:00	580	590	530	590	59,600
2024-03-19	09:00:00	580	580	580	580	200
2024-03-18	09:00:00	580	580	580	580	0
2024-03-15	09:00:00	580	580	580	580	100
2024-03-14	09:00:00	560	585	560	585	143,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	610	615	535	610	111,900
2024-04-28	00:00:00	560	615	530	575	450,600
2024-04-21	00:00:00	550	585	520	560	79,800
2024-04-14	00:00:00	555	565	530	530	33,000
2024-04-07	00:00:00	555	555	555	555	0
2024-03-31	00:00:00	590	590	555	555	22,300
2024-03-24	00:00:00	550	600	520	600	152,400
2024-03-17	00:00:00	580	590	530	550	256,600
2024-03-10	00:00:00	580	585	560	580	202,900
2024-03-03	00:00:00	550	585	545	580	38,700
2024-02-25	00:00:00	545	595	498	550	174,200
2024-02-18	00:00:00	590	615	550	580	135,500
2024-02-11	00:00:00	600	600	540	595	95,100
2024-02-04	00:00:00	535	600	530	600	81,700
2024-01-28	00:00:00	520	600	520	590	347,300
2024-01-21	00:00:00	520	560	500	520	376,000
2024-01-14	00:00:00	515	565	500	550	275,100
2024-01-07	00:00:00	545	570	500	550	42,000
2023-12-31	00:00:00	600	600	500	535	123,500
2023-12-24	00:00:00	525	600	520	600	255,400
2023-12-17	00:00:00	570	570	510	525	137,100
2023-12-10	00:00:00	535	575	500	575	53,400
2023-12-03	00:00:00	520	550	478	535	43,200
2023-11-26	00:00:00	520	565	510	560	230,300
2023-11-19	00:00:00	535	560	505	530	52,200
2023-11-12	00:00:00	520	565	500	535	184,200
2023-11-05	00:00:00	500	565	450	530	306,100
2023-10-29	00:00:00	462	570	424	500	846,100
2023-10-22	00:00:00	444	468	430	462	124,200
2023-10-15	00:00:00	438	460	360	424	188,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	610	615	535	610	147,100
2024-03-31	00:00:00	590	615	520	610	550,500
2024-02-29	00:00:00	550	600	520	600	674,000
2024-01-31	00:00:00	555	615	498	590	664,800
2023-12-31	00:00:00	600	600	500	560	962,200
2023-11-30	00:00:00	560	600	478	600	489,100
2023-10-31	00:00:00	550	570	450	560	975,600
2023-09-30	00:00:00	540	570	360	565	1,286,900
2023-08-31	00:00:00	525	575	478	540	2,539,400
2023-07-31	00:00:00	520	690	472	525	3,680,100
2023-06-30	00:00:00	402	560	380	520	2,523,200
2023-05-31	00:00:00	340	408	334	402	2,476,800
2023-04-30	00:00:00	322	348	292	340	1,882,400
2023-03-31	00:00:00	304	324	284	322	670,400
2023-02-28	00:00:00	288	310	284	310	448,100
2023-01-31	00:00:00	270	304	256	300	836,000
2022-12-31	00:00:00	278	314	198	258	40,520,800
2022-11-30	00:00:00	192	300	174	280	16,855,700
2022-10-31	00:00:00	240	248	180	192	9,757,600
2022-09-30	00:00:00	220	282	183	248	7,155,900
2022-08-31	00:00:00	198	220	188	216	667,200
2022-07-31	00:00:00	212	222	176	204	518,200
2022-06-30	00:00:00	190	222	170	212	625,200
2022-05-31	00:00:00	197	204	187	190	80,900
2022-04-30	00:00:00	204	206	187	197	25,000
2022-03-31	00:00:00	206	206	189	204	462,400
2022-02-28	00:00:00	197	206	181	206	1,556,000
2022-01-31	00:00:00	197	204	181	197	362,900
2021-12-31	00:00:00	206	206	195	197	110,800
2021-11-30	00:00:00	214	218	198	206	4,482,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	610	615	535	610	147,100
2024-03-31	00:00:00	590	615	520	610	550,500
2024-02-29	00:00:00	550	600	520	600	674,000
2024-01-31	00:00:00	555	615	498	610	1,889,300
2023-12-31	00:00:00	600	615	498	600	2,301,000
2023-11-30	00:00:00	560	615	478	590	2,116,100
2023-10-31	00:00:00	550	600	450	560	2,426,900
2023-09-30	00:00:00	540	600	360	600	2,751,600
2023-08-31	00:00:00	525	575	360	560	4,801,900
2023-07-31	00:00:00	520	690	360	565	7,506,400
2023-06-30	00:00:00	402	690	380	540	8,742,700
2023-05-31	00:00:00	340	690	334	525	8,680,100
2023-04-30	00:00:00	340	560	334	520	5,000,000
2023-03-31	00:00:00	322	408	292	402	4,359,200
2023-02-28	00:00:00	288	348	284	340	3,460,800
2023-01-31	00:00:00	298	324	250	322	2,500,900
2022-10-31	00:00:00	240	314	174	258	67,134,100
2022-07-31	00:00:00	212	282	176	248	8,341,300
2022-04-30	00:00:00	204	222	170	212	731,100
2022-01-31	00:00:00	197	206	181	204	2,381,300
2021-10-31	00:00:00	204	220	195	197	5,462,900
2021-07-31	00:00:00	200	220	195	204	7,291,500
2021-04-30	00:00:00	196	220	187	200	9,846,600
2021-01-31	00:00:00	194	222	190	196	5,662,100

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters