Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Jakarta - Delayed Quote IDR

PT Asahimas Flat Glass Tbk (AMFG.JK)

Compare
3,800.00
-50.00
(-1.30%)
At close: February 21 at 4:10:12 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253,800.003,800.003,790.003,800.003,800.00117,400
Feb 20, 20253,900.003,900.003,800.003,850.003,850.0067,400
Feb 19, 20253,930.003,930.003,890.003,900.003,900.0038,300
Feb 18, 20253,950.004,000.003,910.003,930.003,930.0051,900
Feb 17, 20254,000.004,100.003,910.003,980.003,980.0040,800
Feb 14, 20254,000.004,000.003,930.004,000.004,000.0011,800
Feb 13, 20254,020.004,020.003,910.004,000.004,000.0021,100
Feb 12, 20254,030.004,040.004,000.004,040.004,040.0013,700
Feb 11, 20254,170.004,170.003,900.004,090.004,090.0036,400
Feb 10, 20254,250.004,280.004,090.004,170.004,170.007,100
Feb 7, 20254,190.004,220.004,100.004,200.004,200.0015,000
Feb 6, 20254,350.004,370.004,190.004,210.004,210.0065,000
Feb 5, 20254,230.004,350.004,230.004,350.004,350.001,300
Feb 4, 20254,370.004,370.004,370.004,370.004,370.00-
Feb 3, 20254,300.004,380.004,300.004,370.004,370.003,200
Jan 31, 20254,350.004,390.004,310.004,390.004,390.004,400
Jan 30, 20254,400.004,400.004,400.004,400.004,400.00-
Jan 24, 20254,400.004,410.004,310.004,400.004,400.001,900
Jan 23, 20254,400.004,400.004,310.004,400.004,400.005,000
Jan 22, 20254,300.004,330.004,300.004,330.004,330.0023,900
Jan 21, 20254,310.004,310.004,290.004,290.004,290.0068,800
Jan 20, 20254,380.004,400.004,280.004,400.004,400.005,700
Jan 17, 20254,320.004,380.004,310.004,380.004,380.00800
Jan 16, 20254,300.004,400.004,300.004,300.004,300.004,800
Jan 15, 20254,350.004,350.004,200.004,300.004,300.0018,000
Jan 14, 20254,360.004,400.004,280.004,400.004,400.002,800
Jan 13, 20254,400.004,400.004,400.004,400.004,400.00200
Jan 10, 20254,360.004,400.004,300.004,400.004,400.003,400
Jan 9, 20254,300.004,410.004,300.004,360.004,360.001,000
Jan 8, 20254,370.004,400.004,310.004,400.004,400.005,600
Jan 7, 20254,350.004,370.004,350.004,370.004,370.00600
Jan 6, 20254,270.004,360.004,270.004,350.004,350.0041,600
Jan 3, 20254,330.004,360.004,280.004,300.004,300.0011,400
Jan 2, 20254,260.004,330.004,210.004,320.004,320.0016,900
Dec 30, 20244,450.004,450.004,200.004,290.004,290.00297,400
Dec 27, 20244,630.004,650.004,300.004,390.004,390.00245,000
Dec 24, 20244,550.004,630.004,550.004,600.004,600.004,600
Dec 23, 20244,450.004,550.004,450.004,550.004,550.006,600
Dec 20, 20244,560.004,560.004,450.004,550.004,550.0065,800
Dec 19, 20244,590.004,590.004,480.004,560.004,560.006,100
Dec 18, 20244,580.004,590.004,580.004,590.004,590.00400
Dec 17, 20244,620.004,620.004,400.004,590.004,590.0094,800
Dec 16, 20244,640.004,640.004,400.004,590.004,590.00107,500
Dec 13, 20244,570.004,640.004,570.004,640.004,640.003,100
Dec 12, 20244,640.004,650.004,600.004,640.004,640.004,900
Dec 11, 20244,650.004,660.004,600.004,630.004,630.009,100
Dec 10, 20244,640.004,650.004,580.004,620.004,620.0021,300
Dec 9, 20244,560.004,650.004,550.004,640.004,640.007,300
Dec 6, 20244,550.004,640.004,550.004,640.004,640.007,100
Dec 5, 20244,620.004,640.004,620.004,640.004,640.002,700
Dec 4, 20244,600.004,640.004,550.004,620.004,620.006,400
Dec 3, 20244,640.004,640.004,530.004,600.004,600.006,100
Dec 2, 20244,510.004,650.004,510.004,580.004,580.007,000
Nov 29, 20244,600.004,640.004,590.004,600.004,600.0012,500
Nov 28, 20244,600.004,600.004,510.004,600.004,600.009,000
Nov 26, 20244,580.004,650.004,580.004,650.004,650.001,800
Nov 25, 20244,600.004,660.004,510.004,630.004,630.0012,000
Nov 22, 20244,600.004,610.004,510.004,590.004,590.0019,400
Nov 21, 20244,600.004,680.004,500.004,600.004,600.0031,100
Nov 20, 20244,600.004,620.004,600.004,600.004,600.0010,500
Nov 19, 20244,600.004,680.004,500.004,640.004,640.009,400
Nov 18, 20244,620.004,650.004,600.004,650.004,650.009,500
Nov 15, 20244,650.004,690.004,620.004,650.004,650.0015,600
Nov 14, 20244,650.004,680.004,650.004,650.004,650.0016,600
Nov 13, 20244,700.004,700.004,630.004,650.004,650.0023,900
Nov 12, 20244,620.004,700.004,620.004,700.004,700.0082,700
Nov 11, 20244,660.004,800.004,660.004,700.004,700.0042,200
Nov 8, 20244,610.004,700.004,610.004,700.004,700.0011,100
Nov 7, 20244,700.004,700.004,700.004,700.004,700.0010,000
Nov 6, 20244,640.004,700.004,600.004,700.004,700.0073,400
Nov 5, 20244,700.004,700.004,600.004,700.004,700.0046,100
Nov 4, 20244,610.004,710.004,600.004,700.004,700.0067,900
Nov 1, 20244,680.004,740.004,680.004,730.004,730.008,800
Oct 31, 20244,720.004,740.004,680.004,730.004,730.0019,200
Oct 30, 20244,610.004,750.004,610.004,720.004,720.0046,100
Oct 29, 20244,700.004,720.004,650.004,710.004,710.0031,000
Oct 28, 20244,710.004,710.004,670.004,700.004,700.002,700
Oct 25, 20244,700.004,700.004,630.004,700.004,700.006,100
Oct 24, 20244,610.004,720.004,610.004,700.004,700.001,800
Oct 23, 20244,710.004,730.004,700.004,720.004,720.009,000
Oct 22, 20244,690.004,730.004,680.004,710.004,710.0016,000
Oct 21, 20244,670.004,690.004,640.004,690.004,690.001,200
Oct 18, 20244,700.004,700.004,620.004,690.004,690.005,700
Oct 17, 20244,610.004,690.004,610.004,690.004,690.001,100
Oct 16, 20244,700.004,700.004,640.004,690.004,690.007,900
Oct 15, 20244,650.004,690.004,630.004,670.004,670.0010,300
Oct 14, 20244,700.004,720.004,600.004,610.004,610.0099,800
Oct 11, 20244,700.004,710.004,700.004,700.004,700.002,200
Oct 10, 20244,710.004,710.004,710.004,710.004,710.00-
Oct 9, 20244,710.004,740.004,690.004,710.004,710.0012,800
Oct 8, 20244,700.004,740.004,680.004,740.004,740.0032,200
Oct 7, 20244,700.004,710.004,680.004,710.004,710.001,600
Oct 4, 20244,690.004,710.004,670.004,710.004,710.005,000
Oct 3, 20244,730.004,730.004,700.004,710.004,710.002,400
Oct 2, 20244,700.004,750.004,600.004,730.004,730.0017,900
Oct 1, 20244,760.004,760.004,660.004,760.004,760.0010,200
Sep 30, 20244,760.004,760.004,700.004,760.004,760.007,800
Sep 27, 20244,720.004,790.004,500.004,760.004,760.0032,200
Sep 26, 20244,700.004,760.004,700.004,760.004,760.002,200
Sep 25, 20244,770.004,770.004,700.004,760.004,760.007,100
Sep 24, 20244,750.004,780.004,510.004,770.004,770.0013,500
Sep 23, 20244,700.004,750.004,700.004,750.004,750.003,800
Sep 20, 20244,740.004,800.004,700.004,700.004,700.0015,700
Sep 19, 20244,740.004,740.004,740.004,740.004,740.00200
Sep 18, 20244,700.004,780.004,630.004,740.004,740.0013,500
Sep 17, 20244,830.004,850.004,500.004,600.004,600.0046,600
Sep 13, 20244,720.004,750.004,720.004,750.004,750.002,800
Sep 12, 20244,730.004,740.004,710.004,740.004,740.0013,700
Sep 11, 20244,700.004,740.004,700.004,740.004,740.003,500
Sep 10, 20244,730.004,730.004,680.004,730.004,730.008,300
Sep 9, 20244,720.004,730.004,660.004,730.004,730.008,400
Sep 6, 20244,710.004,730.004,710.004,730.004,730.004,400
Sep 5, 20244,700.004,710.004,690.004,710.004,710.0050,700
Sep 4, 20244,700.004,700.004,700.004,700.004,700.0046,400
Sep 3, 20244,690.004,710.004,670.004,700.004,700.0050,700
Sep 2, 20244,710.004,710.004,620.004,700.004,700.0033,300
Aug 30, 20244,710.004,710.004,630.004,700.004,700.0025,600
Aug 29, 20244,660.004,710.004,660.004,710.004,710.0011,200
Aug 28, 20244,650.004,720.004,620.004,660.004,660.003,800
Aug 27, 20244,600.004,700.004,600.004,700.004,700.009,900
Aug 26, 20244,850.004,850.004,600.004,700.004,700.00190,600
Aug 23, 20244,700.004,720.004,600.004,700.004,700.0017,100
Aug 22, 20244,650.004,700.004,640.004,700.004,700.008,600
Aug 21, 20244,700.004,700.004,620.004,700.004,700.0011,900
Aug 20, 20244,640.004,700.004,640.004,690.004,690.0016,800
Aug 19, 20244,600.004,650.004,600.004,650.004,650.0019,900
Aug 16, 20244,710.004,710.004,600.004,600.004,600.0028,300
Aug 15, 20244,850.004,850.004,690.004,710.004,710.0010,000
Aug 14, 20244,700.004,700.004,660.004,700.004,700.001,700
Aug 13, 20244,640.004,660.004,630.004,660.004,660.005,100
Aug 12, 20244,630.004,660.004,630.004,660.004,660.002,300
Aug 9, 20244,600.004,600.004,590.004,600.004,600.0030,900
Aug 8, 20244,600.004,600.004,580.004,600.004,600.003,000
Aug 7, 20244,600.004,600.004,560.004,600.004,600.007,700
Aug 6, 20244,580.004,600.004,560.004,600.004,600.004,100
Aug 5, 20244,630.004,630.004,560.004,610.004,610.0019,600
Aug 2, 20244,610.004,650.004,600.004,650.004,650.0013,500
Aug 1, 20244,650.004,650.004,640.004,650.004,650.003,700
Jul 31, 20244,730.004,730.004,600.004,610.004,610.0030,100
Jul 30, 20244,780.004,780.004,600.004,730.004,730.0013,000
Jul 29, 20244,700.004,760.004,690.004,760.004,760.00900
Jul 26, 20244,790.004,820.004,600.004,760.004,760.0039,400
Jul 25, 20244,720.004,790.004,720.004,790.004,790.00400
Jul 24, 20244,640.004,760.004,620.004,750.004,750.001,700
Jul 23, 20244,760.004,760.004,660.004,740.004,740.0034,600
Jul 22, 20244,880.004,880.004,840.004,840.004,840.002,100
Jul 19, 20244,840.004,840.004,840.004,840.004,840.00500
Jul 18, 20244,820.004,840.004,790.004,840.004,840.002,700
Jul 17, 20244,800.004,870.004,800.004,820.004,820.0058,300
Jul 16, 20244,860.004,870.004,840.004,840.004,840.004,000
Jul 15, 20244,870.004,880.004,750.004,870.004,870.003,100
Jul 12, 20244,830.004,860.004,810.004,820.004,820.00500
Jul 11, 20244,900.004,900.004,830.004,840.004,840.0053,900
Jul 10, 20244,890.004,900.004,850.004,900.004,900.0070,500
Jul 9, 20244,880.004,880.004,850.004,880.004,880.001,700
Jul 8, 20244,870.004,880.004,770.004,880.004,880.007,800
Jul 5, 20244,730.004,970.004,730.004,860.004,860.0062,100
Jul 4, 20244,720.004,750.004,720.004,730.004,730.00104,300
Jul 3, 20244,700.004,720.004,690.004,720.004,720.0047,900
Jul 2, 2024 80.00 Dividend
Jul 2, 20244,650.004,700.004,570.004,680.004,680.0010,200
Jul 1, 20244,700.004,780.004,700.004,700.004,620.0036,200
Jun 28, 20244,690.004,700.004,690.004,700.004,620.0017,200
Jun 27, 20244,700.004,700.004,670.004,690.004,610.173,900
Jun 26, 20244,700.004,710.004,670.004,690.004,610.1741,400
Jun 25, 20244,630.004,720.004,630.004,670.004,590.5126,800
Jun 24, 20244,670.004,680.004,600.004,620.004,541.3638,300
Jun 21, 20244,600.004,680.004,590.004,680.004,600.3438,400
Jun 20, 20244,560.004,680.004,560.004,680.004,600.3418,200
Jun 19, 20244,620.004,700.004,580.004,590.004,511.87148,100
Jun 14, 20244,630.004,690.004,620.004,690.004,610.1717,300
Jun 13, 20244,610.004,690.004,610.004,690.004,610.174,900
Jun 12, 20244,660.004,700.004,600.004,700.004,620.009,700
Jun 11, 20244,750.004,750.004,610.004,710.004,629.8319,300
Jun 10, 20244,750.004,750.004,600.004,710.004,629.837,900
Jun 7, 20244,710.004,750.004,700.004,750.004,669.156,600
Jun 6, 20244,710.004,710.004,670.004,710.004,629.837,200
Jun 5, 20244,700.004,730.004,680.004,680.004,600.349,700
Jun 4, 20244,740.004,740.004,710.004,730.004,649.498,600
Jun 3, 20244,700.004,720.004,680.004,700.004,620.0048,100
May 31, 20244,700.004,720.004,690.004,700.004,620.0045,700
May 30, 20244,730.004,800.004,680.004,700.004,620.007,500
May 29, 20244,740.004,740.004,690.004,710.004,629.83164,300
May 28, 20244,760.004,760.004,700.004,740.004,659.3233,200
May 27, 20244,830.004,830.004,720.004,750.004,669.1577,700
May 22, 20244,840.004,840.004,700.004,830.004,747.7929,500
May 21, 20244,840.004,840.004,760.004,840.004,757.626,800
May 20, 20244,850.004,850.004,760.004,840.004,757.6213,600
May 17, 20244,750.004,850.004,750.004,850.004,767.4513,400
May 16, 20244,850.004,850.004,700.004,850.004,767.4533,800
May 15, 20244,800.004,850.004,790.004,850.004,767.4512,500
May 14, 20244,800.004,850.004,800.004,840.004,757.621,900
May 13, 20244,850.004,850.004,790.004,850.004,767.4576,000
May 8, 20244,850.004,850.004,820.004,850.004,767.4538,500
May 7, 20244,830.004,850.004,820.004,850.004,767.455,600
May 6, 20244,900.004,900.004,830.004,830.004,747.7919,200
May 3, 20244,830.004,880.004,820.004,880.004,796.9476,500
May 2, 20244,880.004,920.004,820.004,830.004,747.79253,800
Apr 30, 20245,600.005,600.004,800.004,800.004,718.30378,200
Apr 29, 20245,525.005,525.005,450.005,500.005,406.388,800
Apr 26, 20245,550.005,575.005,400.005,500.005,406.38132,300
Apr 25, 20245,625.005,625.005,525.005,600.005,504.684,000
Apr 24, 20245,625.005,625.005,575.005,625.005,529.2615,400
Apr 23, 20245,600.005,650.005,600.005,650.005,553.835,000
Apr 22, 20245,600.005,650.005,500.005,650.005,553.838,600
Apr 19, 20245,700.005,750.005,500.005,650.005,553.8394,900
Apr 18, 20245,700.005,775.005,700.005,775.005,676.7024,600
Apr 17, 20245,700.005,750.005,700.005,750.005,652.1315,300
Apr 16, 20245,725.005,800.005,700.005,750.005,652.1322,200
Apr 5, 20245,800.005,800.005,800.005,800.005,701.2819,700
Apr 4, 20245,850.005,850.005,800.005,800.005,701.2821,200
Apr 3, 20245,775.005,850.005,775.005,800.005,701.2845,400
Apr 2, 20245,800.005,900.005,775.005,800.005,701.286,300
Apr 1, 20245,800.005,850.005,775.005,800.005,701.2854,900
Mar 28, 20245,750.005,800.005,725.005,775.005,676.7023,700
Mar 27, 20245,800.005,800.005,700.005,725.005,627.5543,100
Mar 26, 20245,825.005,825.005,750.005,750.005,652.13400
Mar 25, 20245,850.005,850.005,700.005,800.005,701.2830,000
Mar 22, 20245,800.005,825.005,700.005,800.005,701.28103,000
Mar 21, 20245,825.005,825.005,800.005,825.005,725.8529,400
Mar 20, 20245,850.005,850.005,825.005,825.005,725.8518,200
Mar 19, 20245,875.005,900.005,850.005,900.005,799.5726,400
Mar 18, 20245,900.005,900.005,825.005,900.005,799.5739,100
Mar 15, 20246,000.006,000.005,875.005,900.005,799.5741,800
Mar 14, 20246,025.006,100.005,800.005,900.005,799.57139,100
Mar 13, 20245,750.005,800.005,725.005,800.005,701.2874,300
Mar 8, 20245,775.005,800.005,750.005,800.005,701.2838,700
Mar 7, 20245,800.005,850.005,775.005,800.005,701.2844,200
Mar 6, 20245,800.005,875.005,800.005,850.005,750.4310,800
Mar 5, 20245,800.005,900.005,800.005,850.005,750.436,300
Mar 4, 20245,900.005,900.005,825.005,900.005,799.575,500
Mar 1, 20245,825.005,900.005,825.005,900.005,799.577,400
Feb 29, 20245,850.005,900.005,800.005,900.005,799.5791,800
Feb 28, 20245,850.005,875.005,800.005,850.005,750.4373,100
Feb 27, 20245,800.005,900.005,800.005,875.005,775.0084,500
Feb 26, 20245,875.005,900.005,800.005,875.005,775.0055,700
Feb 23, 20245,875.006,000.005,850.005,875.005,775.0024,100
Feb 22, 20245,875.005,875.005,850.005,875.005,775.0047,400
Feb 21, 20245,850.005,900.005,850.005,875.005,775.006,200