Astra Graphia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1,050.00	1,125.00	1,050.00	1,095.00	729.10	2,874,700
2023-08-03	1,035.00	1,055.00	1,030.00	1,040.00	692.48	699,600
2023-08-02	1,055.00	1,075.00	1,025.00	1,030.00	685.82	1,964,300
2023-08-01	1,085.00	1,085.00	1,055.00	1,055.00	702.47	1,820,000
2023-07-31	1,035.00	1,100.00	1,035.00	1,085.00	722.44	4,232,700
2023-07-28	985.00	1,050.00	985.00	1,030.00	685.82	6,795,500
2023-07-27	985.00	985.00	970.00	975.00	649.20	292,300
2023-07-26	985.00	990.00	970.00	985.00	655.86	747,200
2023-07-25	985.00	990.00	980.00	985.00	655.86	480,700
2023-07-24	985.00	1,000.00	980.00	985.00	655.86	2,627,100
2023-07-21	985.00	990.00	980.00	985.00	655.86	1,025,900
2023-07-20	980.00	995.00	975.00	985.00	655.86	1,734,600
2023-07-18	980.00	985.00	970.00	975.00	649.20	937,400
2023-07-17	975.00	980.00	970.00	980.00	652.53	907,000
2023-07-14	975.00	980.00	965.00	975.00	649.20	436,400
2023-07-13	975.00	980.00	970.00	970.00	645.87	615,900
2023-07-12	980.00	985.00	960.00	965.00	642.54	1,132,000
2023-07-11	975.00	980.00	970.00	980.00	652.53	346,700
2023-07-10	960.00	975.00	955.00	970.00	645.87	754,200
2023-07-07	970.00	975.00	955.00	955.00	635.88	1,334,300
2023-07-06	965.00	975.00	955.00	970.00	645.87	811,100
2023-07-05	940.00	975.00	940.00	965.00	642.54	1,367,200
2023-07-04	935.00	945.00	930.00	940.00	625.89	411,900
2023-07-03	930.00	945.00	925.00	935.00	622.56	269,700
2023-06-27	935.00	940.00	925.00	930.00	619.24	145,400
2023-06-26	925.00	940.00	925.00	935.00	622.56	1,385,200
2023-06-23	930.00	930.00	920.00	925.00	615.91	125,900
2023-06-22	930.00	930.00	920.00	930.00	619.24	145,900
2023-06-21	935.00	935.00	925.00	930.00	619.24	162,500
2023-06-20	935.00	940.00	930.00	935.00	622.56	529,400
2023-06-19	930.00	950.00	915.00	925.00	615.91	779,000
2023-06-16	930.00	935.00	925.00	930.00	619.24	137,100
2023-06-15	930.00	935.00	925.00	930.00	619.24	238,100
2023-06-14	930.00	930.00	925.00	930.00	619.24	137,500
2023-06-13	930.00	940.00	925.00	930.00	619.24	278,200
2023-06-12	930.00	930.00	920.00	930.00	619.24	110,600
2023-06-09	930.00	935.00	925.00	930.00	619.24	1,002,800
2023-06-08	920.00	930.00	915.00	925.00	615.91	256,900
2023-06-07	915.00	920.00	910.00	915.00	609.25	94,900
2023-06-06	905.00	915.00	905.00	910.00	605.92	62,600
2023-06-05	910.00	920.00	910.00	910.00	605.92	156,200
2023-05-31	910.00	915.00	905.00	910.00	605.92	197,600
2023-05-30	905.00	915.00	895.00	915.00	609.25	228,000
2023-05-29	910.00	915.00	900.00	905.00	602.59	106,500
2023-05-26	930.00	930.00	880.00	910.00	605.92	1,582,700
2023-05-25	920.00	925.00	915.00	920.00	612.58	379,800
2023-05-24	920.00	930.00	915.00	920.00	612.58	39,400
2023-05-23	930.00	930.00	915.00	920.00	612.58	197,200
2023-05-22	930.00	930.00	925.00	930.00	619.24	345,500
2023-05-19	920.00	930.00	920.00	930.00	619.24	219,200
2023-05-17	930.00	930.00	915.00	920.00	612.58	140,400
2023-05-16	915.00	930.00	915.00	930.00	619.24	243,600
2023-05-15	915.00	940.00	910.00	915.00	609.25	742,900
2023-05-12	920.00	920.00	915.00	915.00	609.25	135,200
2023-05-11	925.00	925.00	915.00	915.00	609.25	136,400
2023-05-10	925.00	925.00	915.00	925.00	615.91	75,600
2023-05-09	920.00	925.00	910.00	920.00	612.58	620,700
2023-05-08	920.00	930.00	905.00	920.00	612.58	464,400
2023-05-05	930.00	930.00	910.00	920.00	612.58	182,600
2023-05-04	915.00	925.00	910.00	925.00	615.91	187,300

← NewerPage 14 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.