Astra Graphia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	935.00	1,000.00	915.00	950.00	641.52	8,769,700
2023-10-30	880.00	885.00	870.00	875.00	590.87	2,228,000
2023-10-27	875.00	885.00	875.00	880.00	594.25	1,617,800
2023-10-26	900.00	900.00	875.00	880.00	594.25	1,061,500
2023-10-25	885.00	900.00	880.00	890.00	601.00	1,404,800
2023-10-24	880.00	895.00	875.00	885.00	597.63	790,200
2023-10-23	905.00	910.00	865.00	880.00	594.25	1,387,400
2023-10-20	885.00	905.00	870.00	905.00	611.13	1,268,100
2023-10-19	895.00	905.00	875.00	885.00	597.63	2,191,700
2023-10-18	905.00	910.00	890.00	890.00	601.00	1,998,200
2023-10-17	930.00	930.00	900.00	905.00	611.13	3,693,000
2023-10-16	950.00	950.00	925.00	930.00	619.24	3,157,400
2023-10-13	955.00	960.00	935.00	945.00	629.22	1,205,100
2023-10-12	950.00	960.00	945.00	950.00	632.55	1,350,500
2023-10-11	940.00	955.00	930.00	950.00	632.55	2,029,800
2023-10-10	950.00	955.00	930.00	940.00	625.89	840,500
2023-10-09	965.00	970.00	935.00	945.00	629.22	3,125,000
2023-10-06	960.00	975.00	955.00	960.00	639.21	1,957,900
2023-10-05	975.00	980.00	960.00	960.00	639.21	986,100
2023-10-04	975.00	980.00	965.00	965.00	642.54	1,382,900
2023-10-03	975.00	995.00	975.00	975.00	649.20	660,700
2023-10-02	980.00	995.00	970.00	975.00	649.20	1,325,800
2023-09-29	985.00	995.00	970.00	970.00	645.87	1,866,600
2023-09-27	985.00	1,000.00	980.00	980.00	652.53	672,800
2023-09-26	1,005.00	1,005.00	985.00	985.00	655.86	1,411,100
2023-09-25	990.00	1,015.00	990.00	1,005.00	669.17	2,603,900
2023-09-22	965.00	990.00	965.00	985.00	655.86	531,600
2023-09-21	990.00	990.00	955.00	965.00	642.54	1,610,500
2023-09-20	995.00	995.00	985.00	990.00	659.19	287,400
2023-09-19	990.00	995.00	985.00	995.00	662.52	475,200
2023-09-18	995.00	995.00	980.00	990.00	659.19	673,800
2023-09-15	990.00	995.00	980.00	990.00	659.19	567,700
2023-09-14	985.00	1,000.00	985.00	990.00	659.19	623,300
2023-09-13	995.00	995.00	980.00	985.00	655.86	522,100
2023-09-12	1,005.00	1,005.00	985.00	995.00	662.52	437,300
2023-09-11	1,000.00	1,015.00	980.00	995.00	662.52	699,200
2023-09-08	1,015.00	1,015.00	1,000.00	1,000.00	665.84	1,078,500
2023-09-07	1,035.00	1,035.00	1,000.00	1,015.00	675.83	1,673,300
2023-09-06	1,035.00	1,050.00	1,025.00	1,025.00	682.49	836,000
2023-09-05	1,050.00	1,050.00	1,030.00	1,035.00	689.15	567,700
2023-09-04	1,050.00	1,070.00	1,045.00	1,050.00	699.14	1,636,300
2023-09-01	1,035.00	1,055.00	1,030.00	1,050.00	699.14	457,700
2023-08-31	1,035.00	1,045.00	1,025.00	1,035.00	689.15	1,363,200
2023-08-30	1,040.00	1,050.00	1,030.00	1,035.00	689.15	1,331,800
2023-08-29	1,050.00	1,050.00	1,035.00	1,040.00	692.48	516,500
2023-08-28	1,045.00	1,060.00	1,035.00	1,045.00	695.81	1,077,100
2023-08-25	1,040.00	1,045.00	1,030.00	1,045.00	695.81	1,333,300
2023-08-24	1,065.00	1,070.00	1,040.00	1,040.00	692.48	1,447,400
2023-08-23	1,075.00	1,075.00	1,060.00	1,065.00	709.12	221,600
2023-08-22	1,075.00	1,080.00	1,065.00	1,065.00	709.12	440,800
2023-08-21	1,065.00	1,080.00	1,055.00	1,080.00	719.11	726,200
2023-08-18	1,080.00	1,085.00	1,060.00	1,065.00	709.12	627,300
2023-08-16	1,075.00	1,090.00	1,065.00	1,080.00	719.11	1,395,600
2023-08-15	1,070.00	1,085.00	1,065.00	1,075.00	715.78	1,197,000
2023-08-14	1,055.00	1,080.00	1,055.00	1,065.00	709.12	1,138,300
2023-08-11	1,070.00	1,070.00	1,055.00	1,055.00	702.47	1,283,700
2023-08-10	1,080.00	1,085.00	1,070.00	1,070.00	712.45	671,000
2023-08-09	1,080.00	1,095.00	1,065.00	1,080.00	719.11	1,187,000
2023-08-08	1,095.00	1,095.00	1,075.00	1,080.00	719.11	706,700
2023-08-07	1,100.00	1,110.00	1,080.00	1,090.00	725.77	1,245,800

← NewerPage 13 of 21 · 1,219 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.