Astra Graphia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	900.00	910.00	895.00	900.00	607.76	309,800
2024-01-24	905.00	910.00	900.00	900.00	607.76	291,200
2024-01-23	910.00	915.00	900.00	910.00	614.51	1,963,600
2024-01-22	920.00	925.00	910.00	910.00	614.51	1,026,400
2024-01-19	920.00	925.00	915.00	920.00	621.26	1,110,100
2024-01-18	920.00	925.00	915.00	920.00	621.26	724,100
2024-01-17	925.00	925.00	915.00	925.00	624.64	1,087,800
2024-01-16	925.00	930.00	920.00	925.00	624.64	1,480,100
2024-01-15	930.00	930.00	920.00	925.00	624.64	1,081,000
2024-01-12	930.00	935.00	925.00	930.00	628.01	467,100
2024-01-11	920.00	935.00	920.00	925.00	624.64	929,400
2024-01-10	920.00	930.00	910.00	925.00	624.64	1,239,300
2024-01-09	920.00	925.00	910.00	915.00	617.89	656,900
2024-01-08	930.00	930.00	915.00	920.00	621.26	955,300
2024-01-05	925.00	935.00	920.00	930.00	628.01	2,207,100
2024-01-04	910.00	920.00	905.00	920.00	621.26	692,000
2024-01-03	905.00	910.00	900.00	910.00	614.51	637,700
2024-01-02	905.00	905.00	895.00	900.00	607.76	820,100
2023-12-29	905.00	905.00	895.00	895.00	604.38	563,800
2023-12-28	900.00	910.00	890.00	900.00	607.76	791,600
2023-12-27	900.00	910.00	900.00	905.00	611.13	285,100
2023-12-22	900.00	905.00	890.00	900.00	607.76	589,500
2023-12-21	905.00	905.00	895.00	900.00	607.76	365,900
2023-12-20	895.00	910.00	895.00	905.00	611.13	414,700
2023-12-19	895.00	905.00	890.00	895.00	604.38	483,300
2023-12-18	900.00	900.00	890.00	895.00	604.38	409,500
2023-12-15	900.00	905.00	895.00	900.00	607.76	1,194,400
2023-12-14	900.00	905.00	895.00	900.00	607.76	1,394,900
2023-12-13	895.00	900.00	890.00	895.00	604.38	542,900
2023-12-12	905.00	910.00	895.00	895.00	604.38	1,048,800
2023-12-11	910.00	910.00	900.00	910.00	614.51	791,700
2023-12-08	905.00	915.00	905.00	910.00	614.51	585,100
2023-12-07	910.00	915.00	900.00	905.00	611.13	1,210,000
2023-12-06	905.00	920.00	900.00	910.00	614.51	1,753,100
2023-12-05	910.00	910.00	900.00	905.00	611.13	484,500
2023-12-04	915.00	920.00	900.00	905.00	611.13	1,103,800
2023-12-01	920.00	920.00	900.00	910.00	614.51	439,400
2023-11-30	920.00	925.00	895.00	915.00	617.89	2,167,000
2023-11-29	925.00	925.00	915.00	920.00	621.26	659,500
2023-11-28	915.00	930.00	915.00	925.00	624.64	730,400
2023-11-27	905.00	925.00	905.00	910.00	614.51	1,071,100
2023-11-24	920.00	920.00	895.00	905.00	611.13	2,017,300
2023-11-23	920.00	925.00	895.00	920.00	621.26	964,100
2023-11-22	925.00	925.00	910.00	920.00	621.26	277,000
2023-11-21	920.00	925.00	905.00	925.00	624.64	1,375,300
2023-11-20	930.00	935.00	915.00	920.00	621.26	949,000
2023-11-17	930.00	935.00	915.00	930.00	628.01	517,100
2023-11-16	930.00	940.00	915.00	930.00	628.01	1,956,900
2023-11-15	930.00	940.00	920.00	930.00	628.01	992,200
2023-11-14	920.00	935.00	915.00	930.00	628.01	963,200
2023-11-13	915.00	925.00	915.00	920.00	621.26	235,300
2023-11-10	915.00	925.00	910.00	915.00	617.89	1,569,200
2023-11-09	910.00	920.00	910.00	915.00	617.89	944,700
2023-11-08	920.00	960.00	900.00	910.00	614.51	4,828,500
2023-11-07	920.00	930.00	910.00	920.00	621.26	552,400
2023-11-06	940.00	945.00	905.00	920.00	621.26	3,186,900
2023-11-03	940.00	950.00	920.00	935.00	631.39	3,204,000
2023-11-02	945.00	950.00	930.00	940.00	634.77	1,873,000
2023-11-01	950.00	960.00	935.00	945.00	638.14	4,157,400
2023-10-31	935.00	1,000.00	915.00	950.00	641.52	8,769,700

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.