Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 790.00 | 805.00 | 785.00 | 805.00 | 567.58 | 694,900 |
| 2024-08-06 | 785.00 | 790.00 | 775.00 | 790.00 | 557.00 | 693,100 |
| 2024-08-05 | 800.00 | 805.00 | 780.00 | 790.00 | 557.00 | 2,177,700 |
| 2024-08-02 | 800.00 | 815.00 | 795.00 | 805.00 | 567.58 | 1,110,700 |
| 2024-08-01 | 795.00 | 805.00 | 790.00 | 800.00 | 564.05 | 1,134,100 |
| 2024-07-31 | 790.00 | 805.00 | 790.00 | 795.00 | 560.53 | 1,776,000 |
| 2024-07-30 | 810.00 | 815.00 | 785.00 | 790.00 | 557.00 | 2,532,400 |
| 2024-07-29 | 805.00 | 835.00 | 800.00 | 810.00 | 571.10 | 4,406,200 |
| 2024-07-26 | 780.00 | 780.00 | 775.00 | 780.00 | 549.95 | 394,400 |
| 2024-07-25 | 780.00 | 785.00 | 775.00 | 780.00 | 549.95 | 504,900 |
| 2024-07-24 | 780.00 | 785.00 | 770.00 | 780.00 | 549.95 | 257,400 |
| 2024-07-23 | 780.00 | 780.00 | 775.00 | 780.00 | 549.95 | 213,200 |
| 2024-07-22 | 775.00 | 780.00 | 770.00 | 780.00 | 549.95 | 892,600 |
| 2024-07-19 | 780.00 | 780.00 | 770.00 | 775.00 | 546.42 | 219,600 |
| 2024-07-18 | 785.00 | 785.00 | 765.00 | 780.00 | 549.95 | 2,572,000 |
| 2024-07-17 | 780.00 | 790.00 | 780.00 | 785.00 | 553.47 | 349,600 |
| 2024-07-16 | 785.00 | 785.00 | 775.00 | 785.00 | 553.47 | 102,400 |
| 2024-07-15 | 795.00 | 795.00 | 780.00 | 785.00 | 553.47 | 421,600 |
| 2024-07-12 | 785.00 | 795.00 | 775.00 | 795.00 | 560.53 | 1,310,900 |
| 2024-07-11 | 785.00 | 790.00 | 775.00 | 785.00 | 553.47 | 255,400 |
| 2024-07-10 | 775.00 | 785.00 | 775.00 | 780.00 | 549.95 | 139,200 |
| 2024-07-09 | 780.00 | 785.00 | 775.00 | 775.00 | 546.42 | 347,000 |
| 2024-07-08 | 775.00 | 785.00 | 775.00 | 780.00 | 549.95 | 343,700 |
| 2024-07-05 | 765.00 | 775.00 | 760.00 | 775.00 | 546.42 | 142,500 |
| 2024-07-04 | 770.00 | 780.00 | 760.00 | 760.00 | 535.85 | 323,700 |
| 2024-07-03 | 775.00 | 785.00 | 765.00 | 770.00 | 542.90 | 376,700 |
| 2024-07-02 | 775.00 | 780.00 | 770.00 | 775.00 | 546.42 | 249,300 |
| 2024-07-01 | 760.00 | 775.00 | 760.00 | 775.00 | 546.42 | 467,500 |
| 2024-06-28 | 750.00 | 760.00 | 750.00 | 760.00 | 535.85 | 86,900 |
| 2024-06-27 | 745.00 | 760.00 | 735.00 | 750.00 | 528.80 | 336,200 |
| 2024-06-26 | 745.00 | 745.00 | 735.00 | 745.00 | 525.27 | 253,600 |
| 2024-06-25 | 745.00 | 750.00 | 735.00 | 740.00 | 521.75 | 220,400 |
| 2024-06-24 | 740.00 | 750.00 | 740.00 | 745.00 | 525.27 | 279,300 |
| 2024-06-21 | 725.00 | 745.00 | 720.00 | 740.00 | 521.75 | 326,900 |
| 2024-06-20 | 715.00 | 740.00 | 715.00 | 725.00 | 511.17 | 586,600 |
| 2024-06-19 | 715.00 | 720.00 | 710.00 | 715.00 | 504.12 | 588,900 |
| 2024-06-14 | 725.00 | 730.00 | 715.00 | 715.00 | 504.12 | 475,600 |
| 2024-06-13 | 725.00 | 730.00 | 720.00 | 725.00 | 511.17 | 499,500 |
| 2024-06-12 | 725.00 | 730.00 | 720.00 | 730.00 | 514.70 | 268,200 |
| 2024-06-11 | 735.00 | 735.00 | 725.00 | 730.00 | 514.70 | 551,600 |
| 2024-06-10 | 750.00 | 750.00 | 730.00 | 730.00 | 514.70 | 799,100 |
| 2024-06-07 | 750.00 | 750.00 | 740.00 | 740.00 | 521.75 | 785,800 |
| 2024-06-06 | 755.00 | 755.00 | 745.00 | 750.00 | 528.80 | 211,000 |
| 2024-06-05 | 755.00 | 760.00 | 750.00 | 755.00 | 532.32 | 95,300 |
| 2024-06-04 | 755.00 | 760.00 | 750.00 | 755.00 | 532.32 | 252,900 |
| 2024-06-03 | 750.00 | 760.00 | 745.00 | 755.00 | 532.32 | 288,600 |
| 2024-05-31 | 750.00 | 755.00 | 740.00 | 750.00 | 528.80 | 503,700 |
| 2024-05-30 | 755.00 | 755.00 | 745.00 | 750.00 | 528.80 | 710,100 |
| 2024-05-29 | 760.00 | 760.00 | 745.00 | 755.00 | 532.32 | 240,700 |
| 2024-05-28 | 760.00 | 760.00 | 750.00 | 760.00 | 535.85 | 347,400 |
| 2024-05-27 | 765.00 | 770.00 | 750.00 | 760.00 | 535.85 | 574,000 |
| 2024-05-22 | 765.00 | 770.00 | 760.00 | 765.00 | 539.37 | 505,400 |
| 2024-05-21 | 770.00 | 775.00 | 750.00 | 760.00 | 535.85 | 333,200 |
| 2024-05-20 | 770.00 | 780.00 | 765.00 | 770.00 | 542.90 | 983,000 |
| 2024-05-17 | 765.00 | 775.00 | 760.00 | 770.00 | 542.90 | 647,700 |
| 2024-05-16 | 760.00 | 765.00 | 755.00 | 765.00 | 539.37 | 489,700 |
| 2024-05-15 | 755.00 | 765.00 | 750.00 | 755.00 | 532.32 | 699,200 |
| 2024-05-14 | 765.00 | 765.00 | 755.00 | 755.00 | 532.32 | 574,600 |
| 2024-05-13 | 760.00 | 770.00 | 750.00 | 765.00 | 539.37 | 942,200 |
| 2024-05-08 | 765.00 | 765.00 | 755.00 | 760.00 | 535.85 | 831,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 297.0000 IDR |
| 2026-04-24 | 211.0000 IDR |
| 2025-10-16 | 30.0000 IDR |
| 2025-05-08 | 50.0000 IDR |
| 2024-10-16 | 19.0000 IDR |
| 2024-05-03 | 34.0000 IDR |
| 2023-10-17 | 13.0000 IDR |
| 2023-04-13 | 21.0000 IDR |
| 2022-10-18 | 8.0000 IDR |
| 2022-04-25 | 19.0000 IDR |
| 2021-10-15 | 7.0000 IDR |
| 2021-04-23 | 9.0000 IDR |
| 2020-10-15 | 5.0000 IDR |
| 2020-06-19 | 49.0000 IDR |
| 2019-10-10 | 25.0000 IDR |
| 2019-04-23 | 50.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.