What is the all time high of APLI?

PT Asiaplast Industries Tbk (APLI) closed at its highest ever adjusted price, IDR 526.19, on Jul 18, 2024. Its lowest close was IDR 11.63 on Oct 15, 2002.

How much has APLI returned over the last 10 years?

+225.4% in price terms from the close ten years before Sep 28, 2026, which is +12.5% a year compounded. Over one year the return is -32.6%; over five years +56.3%.

What was the worst drawdown in APLI history?

-94.0% from the Aug 21, 2000 peak to the Oct 15, 2002 trough on adjusted closes; the previous peak was regained on Oct 28, 2022.

How far back does APLI historical data go?

The daily series starts on Aug 18, 2000 and runs to Sep 28, 2026: 6,493 trading sessions across 26.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are APLI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get APLI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 18, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for APLI?

Among complete calendar years, 2023 was the best at +114.3% and 2002 the worst at -44.4%, measured close to close.

IDX · APLI · stock

PT Asiaplast Industries Tbk (APLI) stock price history

Every IDX trading session of PT Asiaplast Industries Tbk from Aug 18, 2000 to Sep 28, 2026: 6,493 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get APLI data, free key Year by year table

APLI adjusted close, 2000 to 2026

APLIPT Asiaplast Industries Tbk

IDR 272.00-32.6% over one year

IDR 526.19
All time high, 2024: IDR 500.10
52 week high, IDR 173.95 low: 6,493
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

APLI key facts

PT Asiaplast Industries Tbk (APLI) closed at IDR 272.00 on Sep 28, 2026 on IDX.
APLI's all time high close is IDR 526.19, set on Jul 18, 2024; its all time low close is IDR 11.63 on Oct 15, 2002.
APLI's 52 week range is IDR 173.95 to IDR 500.10.
APLI returned -32.6% over the year to Sep 28, 2026 and +56.3% over five years.
Over ten years APLI returned +225%, +12.5% a year compounded.
APLI's deepest drawdown was -94.0% from Aug 21, 2000 to Oct 15, 2002.
DataCedar holds 6,493 daily sessions of APLI history from Aug 18, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

APLI price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

APLI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+0.7%
3 months	+11.5%
6 months	+26.1%
Year to date	-16.4%
1 year	-32.6%
3 years	-40.4%
5 years	+56.3%
10 years	+225.4%
Since Aug 18, 2000	+46.1%
Compound annual growth, 26.1 years	+1.5%

APLI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 526.19 on Jul 18, 2024
All time low close: IDR 11.63 on Oct 15, 2002
52 week high: IDR 500.10 on Oct 31, 2025
52 week low: IDR 173.95 on May 18, 2026
Deepest drawdown: -94.0% from Aug 21, 2000 to Oct 15, 2002, recovered Oct 28, 2022
Best single session: +50.0% on Sep 2, 2003
Worst single session: -25.0% on Oct 15, 2002
Volatility, 1 year annualised: 57.7%
Sessions closing higher, 1 year: 35%
Best calendar year: 2023, +114%
Worst calendar year: 2002, -44%

APLI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 18, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 335.72	IDR 417.47	IDR 173.95	IDR 272.00	-16.4%	88.6M	179
2025	IDR 469.66	IDR 521.84	IDR 309.63	IDR 325.28	-31.4%	9.4M	236
2024	IDR 512.67	IDR 534.21	IDR 419.21	IDR 474.00	-8.3%	23.2M	237
2023	IDR 239.53	IDR 594.52	IDR 170.60	IDR 516.98	+114.3%	63.2M	239
2022	IDR 177.49	IDR 258.49	IDR 146.48	IDR 241.26	+35.9%	38.2M	246
2021	IDR 168.88	IDR 191.28	IDR 150.78	IDR 177.49	+4.0%	40M	247
2020	IDR 154.23	IDR 174.05	IDR 72.38	IDR 170.60	+10.6%	14.2M	242
2019	IDR 72.38	IDR 155.09	IDR 60.31	IDR 154.23	+113.1%	77.9M	258
2018	IDR 62.04	IDR 108.56	IDR 47.39	IDR 72.38	+16.7%	33.8M	261
2017	IDR 96.50	IDR 140.45	IDR 47.39	IDR 62.04	-35.7%	127M	254
2016	IDR 56.01	IDR 143.89	IDR 44.80	IDR 96.50	+72.3%	108.1M	246
2015	IDR 69.79	IDR 77.55	IDR 49.11	IDR 56.01	-19.8%	80.8M	245
2014	IDR 53.42	IDR 88.75	IDR 46.53	IDR 69.79	+24.6%	58.7M	244
2013	IDR 74.96	IDR 81.85	IDR 49.11	IDR 56.01	-24.4%	65.1M	244
2012	IDR 64.62	IDR 112.01	IDR 63.76	IDR 74.10	+14.7%	548.9M	246
2011	IDR 69.79	IDR 170.60	IDR 62.90	IDR 64.62	-7.4%	956.9M	247
2010	IDR 48.08	IDR 83.75	IDR 47.30	IDR 69.79	+45.2%	594.7M	245
2009	IDR 39.55	IDR 62.81	IDR 38.77	IDR 48.08	+24.0%	281.6M	244
2008	IDR 50.41	IDR 54.28	IDR 38.77	IDR 38.77	-28.6%	49.9M	239
2007	IDR 27.14	IDR 77.55	IDR 25.59	IDR 54.28	+75.0%	385.3M	247
2006	IDR 19.39	IDR 31.02	IDR 19.39	IDR 31.02	+33.3%	103.3M	259
2005	IDR 27.14	IDR 38.77	IDR 19.39	IDR 23.26	-14.3%	224.6M	247
2004	IDR 27.14	IDR 34.90	IDR 19.39	IDR 27.14	0.0%	131.3M	262
2003	IDR 19.39	IDR 38.77	IDR 7.75	IDR 27.14	+40.0%	256.7M	261
2002	IDR 34.90	IDR 38.77	IDR 11.63	IDR 19.39	-44.4%	674.7M	261
2001	IDR 54.28	IDR 69.79	IDR 31.02	IDR 34.90	-35.7%	375.5M	261
2000	IDR 189.99	IDR 197.74	IDR 50.41	IDR 54.28	n/a	921.9M	96

APLI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 272.00	+0.7%
August 2026	IDR 270.00	+8.9%
July 2026	IDR 248.00	+4.2%
June 2026	IDR 238.00	+4.4%
May 2026	IDR 227.87	+12.9%
April 2026	IDR 201.78	+1.8%
March 2026	IDR 198.30	-30.5%
February 2026	IDR 285.27	-5.2%
January 2026	IDR 300.93	-7.5%
December 2025	IDR 325.28	-14.6%
November 2025	IDR 380.94	-2.7%
October 2025	IDR 391.38	-7.8%

About the APLI data

Daily bars. 6,493 sessions from Aug 18, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/APLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ANTM PT Antam (Persero) Tbk
APEX PT Apexindo Pratama Duta Tbk
APIC PT Pacific Strategic Financial Tbk
APII PT Arita Prima Indonesia Tbk
APLN PT Agung Podomoro Land Tbk
ARCI PT Archi Indonesia Tbk
AREA PT Dunia Virtual Online Tbk
ARGO PT Argo Pantes Tbk

Browse IDX

Historical data guides

Common questions

APLI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market