Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 770.00 | 770.00 | 755.00 | 765.00 | 539.37 | 1,524,100 |
| 2024-05-06 | 770.00 | 775.00 | 765.00 | 765.00 | 539.37 | 707,600 |
| 2024-05-03 | 770.00 | 780.00 | 765.00 | 770.00 | 542.90 | 1,790,400 |
| 2024-05-02 | 800.00 | 805.00 | 795.00 | 805.00 | 543.60 | 1,941,100 |
| 2024-04-30 | 795.00 | 800.00 | 790.00 | 795.00 | 536.85 | 2,282,000 |
| 2024-04-29 | 810.00 | 815.00 | 775.00 | 795.00 | 536.85 | 2,017,900 |
| 2024-04-26 | 820.00 | 820.00 | 805.00 | 805.00 | 543.60 | 449,100 |
| 2024-04-25 | 820.00 | 820.00 | 800.00 | 815.00 | 550.36 | 1,694,700 |
| 2024-04-24 | 825.00 | 830.00 | 815.00 | 820.00 | 553.73 | 1,508,000 |
| 2024-04-23 | 825.00 | 835.00 | 820.00 | 825.00 | 557.11 | 669,400 |
| 2024-04-22 | 820.00 | 825.00 | 815.00 | 820.00 | 553.73 | 580,700 |
| 2024-04-19 | 835.00 | 835.00 | 815.00 | 820.00 | 553.73 | 1,076,000 |
| 2024-04-18 | 840.00 | 840.00 | 825.00 | 835.00 | 563.86 | 1,078,200 |
| 2024-04-17 | 845.00 | 845.00 | 830.00 | 840.00 | 567.24 | 1,264,100 |
| 2024-04-16 | 855.00 | 855.00 | 835.00 | 845.00 | 570.62 | 1,839,700 |
| 2024-04-05 | 850.00 | 855.00 | 840.00 | 855.00 | 577.37 | 1,415,900 |
| 2024-04-04 | 850.00 | 850.00 | 840.00 | 850.00 | 573.99 | 774,900 |
| 2024-04-03 | 850.00 | 855.00 | 835.00 | 845.00 | 570.62 | 1,294,500 |
| 2024-04-02 | 850.00 | 855.00 | 840.00 | 855.00 | 577.37 | 1,871,500 |
| 2024-04-01 | 855.00 | 860.00 | 845.00 | 850.00 | 573.99 | 2,318,500 |
| 2024-03-28 | 870.00 | 870.00 | 855.00 | 855.00 | 577.37 | 1,436,500 |
| 2024-03-27 | 860.00 | 870.00 | 855.00 | 870.00 | 587.50 | 1,020,100 |
| 2024-03-26 | 865.00 | 865.00 | 860.00 | 860.00 | 580.74 | 320,600 |
| 2024-03-25 | 865.00 | 865.00 | 855.00 | 865.00 | 584.12 | 385,200 |
| 2024-03-22 | 860.00 | 865.00 | 855.00 | 860.00 | 580.74 | 334,500 |
| 2024-03-21 | 860.00 | 860.00 | 850.00 | 860.00 | 580.74 | 455,800 |
| 2024-03-20 | 855.00 | 860.00 | 850.00 | 850.00 | 573.99 | 759,500 |
| 2024-03-19 | 855.00 | 860.00 | 850.00 | 855.00 | 577.37 | 466,000 |
| 2024-03-18 | 850.00 | 860.00 | 845.00 | 855.00 | 577.37 | 974,000 |
| 2024-03-15 | 845.00 | 850.00 | 845.00 | 845.00 | 570.62 | 670,700 |
| 2024-03-14 | 850.00 | 855.00 | 840.00 | 845.00 | 570.62 | 430,300 |
| 2024-03-13 | 850.00 | 850.00 | 835.00 | 850.00 | 573.99 | 1,355,700 |
| 2024-03-08 | 850.00 | 855.00 | 840.00 | 845.00 | 570.62 | 418,700 |
| 2024-03-07 | 845.00 | 855.00 | 845.00 | 850.00 | 573.99 | 348,900 |
| 2024-03-06 | 840.00 | 850.00 | 835.00 | 845.00 | 570.62 | 663,600 |
| 2024-03-05 | 845.00 | 850.00 | 835.00 | 840.00 | 567.24 | 1,133,300 |
| 2024-03-04 | 860.00 | 860.00 | 835.00 | 840.00 | 567.24 | 10,360,600 |
| 2024-03-01 | 855.00 | 855.00 | 845.00 | 850.00 | 573.99 | 1,892,000 |
| 2024-02-29 | 855.00 | 860.00 | 850.00 | 850.00 | 573.99 | 6,041,400 |
| 2024-02-28 | 845.00 | 855.00 | 845.00 | 850.00 | 573.99 | 6,903,300 |
| 2024-02-27 | 875.00 | 880.00 | 845.00 | 845.00 | 570.62 | 9,486,000 |
| 2024-02-26 | 890.00 | 935.00 | 850.00 | 875.00 | 590.87 | 31,484,100 |
| 2024-02-23 | 935.00 | 975.00 | 935.00 | 950.00 | 641.52 | 4,681,300 |
| 2024-02-22 | 935.00 | 945.00 | 925.00 | 935.00 | 631.39 | 2,428,400 |
| 2024-02-21 | 910.00 | 960.00 | 900.00 | 935.00 | 631.39 | 7,452,300 |
| 2024-02-20 | 905.00 | 910.00 | 900.00 | 905.00 | 611.13 | 1,542,900 |
| 2024-02-19 | 905.00 | 905.00 | 900.00 | 900.00 | 607.76 | 876,100 |
| 2024-02-16 | 905.00 | 905.00 | 895.00 | 905.00 | 611.13 | 1,494,900 |
| 2024-02-15 | 900.00 | 905.00 | 895.00 | 900.00 | 607.76 | 1,293,400 |
| 2024-02-13 | 900.00 | 905.00 | 895.00 | 900.00 | 607.76 | 761,100 |
| 2024-02-12 | 905.00 | 905.00 | 895.00 | 905.00 | 611.13 | 924,300 |
| 2024-02-07 | 905.00 | 905.00 | 895.00 | 900.00 | 607.76 | 1,398,700 |
| 2024-02-06 | 895.00 | 910.00 | 890.00 | 900.00 | 607.76 | 1,070,400 |
| 2024-02-05 | 905.00 | 905.00 | 895.00 | 895.00 | 604.38 | 574,400 |
| 2024-02-02 | 900.00 | 905.00 | 895.00 | 900.00 | 607.76 | 1,676,900 |
| 2024-02-01 | 900.00 | 900.00 | 890.00 | 900.00 | 607.76 | 605,300 |
| 2024-01-31 | 895.00 | 905.00 | 895.00 | 900.00 | 607.76 | 1,400,700 |
| 2024-01-30 | 900.00 | 900.00 | 890.00 | 895.00 | 604.38 | 1,398,600 |
| 2024-01-29 | 895.00 | 900.00 | 895.00 | 895.00 | 604.38 | 1,073,700 |
| 2024-01-26 | 900.00 | 905.00 | 895.00 | 900.00 | 607.76 | 435,400 |
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.