Astra Graphia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	925.00	925.00	915.00	915.00	609.25	142,000
2023-05-02	925.00	930.00	915.00	925.00	615.91	279,000
2023-04-28	935.00	935.00	925.00	925.00	615.91	512,100
2023-04-27	935.00	940.00	925.00	935.00	622.56	393,200
2023-04-26	930.00	945.00	910.00	935.00	622.56	298,500
2023-04-18	920.00	930.00	910.00	930.00	619.24	238,500
2023-04-17	925.00	935.00	915.00	925.00	615.91	78,800
2023-04-14	945.00	945.00	920.00	925.00	615.91	140,100
2023-04-13	935.00	950.00	915.00	930.00	619.24	797,000
2023-04-12	930.00	940.00	920.00	935.00	608.58	605,000
2023-04-11	930.00	935.00	925.00	925.00	602.07	110,900
2023-04-10	915.00	940.00	915.00	930.00	605.33	347,700
2023-04-06	935.00	935.00	905.00	915.00	595.56	1,868,000
2023-04-05	930.00	940.00	925.00	930.00	605.33	660,100
2023-04-04	945.00	945.00	930.00	930.00	605.33	424,500
2023-04-03	955.00	960.00	940.00	945.00	615.09	959,100
2023-03-31	945.00	960.00	945.00	955.00	621.60	277,700
2023-03-30	940.00	950.00	935.00	945.00	615.09	139,100
2023-03-29	940.00	950.00	940.00	940.00	611.84	103,400
2023-03-28	930.00	950.00	930.00	945.00	615.09	93,100
2023-03-27	935.00	945.00	935.00	940.00	611.84	429,100
2023-03-24	945.00	945.00	930.00	935.00	608.58	75,700
2023-03-21	930.00	955.00	925.00	945.00	615.09	354,300
2023-03-20	930.00	935.00	920.00	930.00	605.33	369,400
2023-03-17	910.00	950.00	910.00	930.00	605.33	159,400
2023-03-16	925.00	925.00	910.00	910.00	592.31	375,900
2023-03-15	920.00	950.00	920.00	925.00	602.07	763,100
2023-03-14	935.00	945.00	920.00	920.00	598.82	1,681,700
2023-03-13	955.00	955.00	935.00	935.00	608.58	853,000
2023-03-10	955.00	970.00	955.00	960.00	624.85	384,800
2023-03-09	950.00	960.00	945.00	955.00	621.60	740,700
2023-03-08	955.00	960.00	950.00	950.00	618.35	468,700
2023-03-07	960.00	960.00	950.00	960.00	624.85	526,800
2023-03-06	960.00	970.00	950.00	960.00	624.85	582,400
2023-03-03	965.00	965.00	955.00	960.00	624.85	453,900
2023-03-02	960.00	965.00	960.00	965.00	628.11	381,300
2023-03-01	965.00	965.00	950.00	960.00	624.85	1,203,800
2023-02-28	945.00	975.00	945.00	965.00	628.11	3,869,900
2023-02-27	955.00	955.00	935.00	945.00	615.09	1,923,400
2023-02-24	955.00	960.00	940.00	955.00	621.60	1,631,500
2023-02-23	1,010.00	1,030.00	950.00	950.00	618.35	5,202,800
2023-02-22	950.00	1,090.00	950.00	1,020.00	663.91	2,513,300
2023-02-21	950.00	955.00	940.00	950.00	618.35	1,159,000
2023-02-20	940.00	960.00	930.00	950.00	618.35	501,700
2023-02-17	945.00	950.00	940.00	945.00	615.09	304,000
2023-02-16	950.00	950.00	945.00	945.00	615.09	146,600
2023-02-15	945.00	960.00	940.00	950.00	618.35	168,400
2023-02-14	950.00	955.00	945.00	955.00	621.60	100,500
2023-02-13	945.00	950.00	940.00	940.00	611.84	57,600
2023-02-10	945.00	950.00	940.00	945.00	615.09	49,400
2023-02-09	945.00	950.00	945.00	945.00	615.09	30,100
2023-02-08	950.00	955.00	945.00	945.00	615.09	356,300
2023-02-07	940.00	955.00	930.00	945.00	615.09	506,700
2023-02-06	950.00	955.00	945.00	945.00	615.09	114,900
2023-02-03	955.00	970.00	945.00	950.00	618.35	324,800
2023-02-02	945.00	950.00	940.00	950.00	618.35	245,500
2023-02-01	950.00	950.00	930.00	950.00	618.35	125,800
2023-01-31	955.00	955.00	945.00	950.00	618.35	152,400
2023-01-30	960.00	960.00	950.00	955.00	621.60	53,500
2023-01-27	965.00	965.00	950.00	960.00	624.85	544,300

← NewerPage 15 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.