Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 960.00 | 970.00 | 960.00 | 960.00 | 624.85 | 497,500 |
| 2023-01-25 | 960.00 | 965.00 | 955.00 | 955.00 | 621.60 | 130,300 |
| 2023-01-24 | 955.00 | 960.00 | 950.00 | 960.00 | 624.85 | 137,300 |
| 2023-01-20 | 950.00 | 960.00 | 950.00 | 955.00 | 621.60 | 105,300 |
| 2023-01-19 | 940.00 | 955.00 | 930.00 | 950.00 | 618.35 | 246,700 |
| 2023-01-18 | 940.00 | 940.00 | 935.00 | 940.00 | 611.84 | 60,400 |
| 2023-01-17 | 925.00 | 940.00 | 920.00 | 925.00 | 602.07 | 65,400 |
| 2023-01-16 | 930.00 | 930.00 | 920.00 | 925.00 | 602.07 | 70,000 |
| 2023-01-13 | 930.00 | 930.00 | 920.00 | 930.00 | 605.33 | 111,600 |
| 2023-01-12 | 925.00 | 930.00 | 920.00 | 930.00 | 605.33 | 179,100 |
| 2023-01-11 | 920.00 | 930.00 | 915.00 | 920.00 | 598.82 | 58,300 |
| 2023-01-10 | 925.00 | 935.00 | 905.00 | 920.00 | 598.82 | 508,900 |
| 2023-01-09 | 930.00 | 940.00 | 925.00 | 925.00 | 602.07 | 619,700 |
| 2023-01-06 | 925.00 | 930.00 | 910.00 | 930.00 | 605.33 | 150,800 |
| 2023-01-05 | 935.00 | 935.00 | 920.00 | 925.00 | 602.07 | 823,700 |
| 2023-01-04 | 950.00 | 950.00 | 930.00 | 940.00 | 611.84 | 405,700 |
| 2023-01-03 | 950.00 | 955.00 | 945.00 | 950.00 | 618.35 | 140,700 |
| 2023-01-02 | 950.00 | 960.00 | 945.00 | 950.00 | 618.35 | 540,200 |
| 2022-12-30 | 955.00 | 960.00 | 950.00 | 950.00 | 618.35 | 330,700 |
| 2022-12-29 | 940.00 | 950.00 | 940.00 | 950.00 | 618.35 | 138,300 |
| 2022-12-28 | 965.00 | 965.00 | 945.00 | 950.00 | 618.35 | 220,900 |
| 2022-12-27 | 965.00 | 965.00 | 950.00 | 960.00 | 624.85 | 709,600 |
| 2022-12-26 | 950.00 | 965.00 | 950.00 | 965.00 | 628.11 | 1,655,500 |
| 2022-12-23 | 955.00 | 960.00 | 950.00 | 950.00 | 618.35 | 173,100 |
| 2022-12-22 | 955.00 | 965.00 | 945.00 | 955.00 | 621.60 | 489,600 |
| 2022-12-21 | 955.00 | 955.00 | 950.00 | 955.00 | 621.60 | 133,700 |
| 2022-12-20 | 960.00 | 965.00 | 950.00 | 955.00 | 621.60 | 472,000 |
| 2022-12-19 | 955.00 | 955.00 | 940.00 | 955.00 | 621.60 | 676,400 |
| 2022-12-16 | 945.00 | 955.00 | 935.00 | 955.00 | 621.60 | 412,900 |
| 2022-12-15 | 940.00 | 950.00 | 935.00 | 950.00 | 618.35 | 95,800 |
| 2022-12-14 | 940.00 | 950.00 | 930.00 | 945.00 | 615.09 | 151,300 |
| 2022-12-13 | 935.00 | 950.00 | 920.00 | 940.00 | 611.84 | 667,700 |
| 2022-12-12 | 950.00 | 950.00 | 930.00 | 940.00 | 611.84 | 220,600 |
| 2022-12-09 | 935.00 | 940.00 | 930.00 | 935.00 | 608.58 | 343,300 |
| 2022-12-08 | 930.00 | 945.00 | 925.00 | 935.00 | 608.58 | 428,900 |
| 2022-12-07 | 945.00 | 945.00 | 930.00 | 945.00 | 615.09 | 792,400 |
| 2022-12-06 | 950.00 | 950.00 | 940.00 | 945.00 | 615.09 | 376,200 |
| 2022-12-05 | 955.00 | 960.00 | 940.00 | 950.00 | 618.35 | 460,000 |
| 2022-12-02 | 960.00 | 970.00 | 955.00 | 955.00 | 621.60 | 358,500 |
| 2022-12-01 | 960.00 | 960.00 | 945.00 | 960.00 | 624.85 | 371,300 |
| 2022-11-30 | 950.00 | 960.00 | 945.00 | 955.00 | 621.60 | 208,000 |
| 2022-11-29 | 975.00 | 980.00 | 950.00 | 950.00 | 618.35 | 332,800 |
| 2022-11-28 | 945.00 | 980.00 | 925.00 | 975.00 | 634.62 | 890,900 |
| 2022-11-25 | 960.00 | 960.00 | 940.00 | 945.00 | 615.09 | 230,700 |
| 2022-11-24 | 945.00 | 960.00 | 940.00 | 960.00 | 624.85 | 283,600 |
| 2022-11-23 | 925.00 | 980.00 | 925.00 | 955.00 | 621.60 | 266,500 |
| 2022-11-22 | 935.00 | 940.00 | 920.00 | 940.00 | 611.84 | 785,000 |
| 2022-11-21 | 935.00 | 955.00 | 930.00 | 940.00 | 611.84 | 129,800 |
| 2022-11-18 | 930.00 | 940.00 | 915.00 | 935.00 | 608.58 | 334,500 |
| 2022-11-17 | 950.00 | 950.00 | 905.00 | 925.00 | 602.07 | 1,335,000 |
| 2022-11-16 | 960.00 | 960.00 | 935.00 | 950.00 | 618.35 | 404,600 |
| 2022-11-15 | 970.00 | 980.00 | 950.00 | 955.00 | 621.60 | 376,000 |
| 2022-11-14 | 970.00 | 980.00 | 965.00 | 970.00 | 631.36 | 204,900 |
| 2022-11-11 | 980.00 | 1,010.00 | 975.00 | 975.00 | 634.62 | 992,000 |
| 2022-11-10 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 634.62 | 747,500 |
| 2022-11-09 | 965.00 | 1,025.00 | 960.00 | 995.00 | 647.64 | 2,415,800 |
| 2022-11-08 | 975.00 | 985.00 | 950.00 | 965.00 | 628.11 | 915,500 |
| 2022-11-07 | 920.00 | 990.00 | 920.00 | 975.00 | 634.62 | 2,326,300 |
| 2022-11-04 | 920.00 | 920.00 | 905.00 | 915.00 | 595.56 | 717,100 |
| 2022-11-03 | 900.00 | 940.00 | 895.00 | 910.00 | 592.31 | 596,100 |
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.