Astra Graphia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	895.00	910.00	895.00	900.00	585.80	598,700
2022-11-01	915.00	920.00	900.00	900.00	585.80	673,800
2022-10-31	900.00	930.00	900.00	915.00	595.56	1,668,200
2022-10-28	895.00	895.00	870.00	885.00	576.04	531,400
2022-10-27	890.00	895.00	875.00	895.00	582.55	253,300
2022-10-26	890.00	890.00	875.00	890.00	579.29	188,500
2022-10-25	870.00	890.00	870.00	890.00	579.29	573,200
2022-10-24	875.00	885.00	875.00	885.00	576.04	313,000
2022-10-21	875.00	885.00	875.00	875.00	569.53	272,700
2022-10-20	875.00	880.00	870.00	875.00	569.53	168,700
2022-10-19	880.00	880.00	865.00	880.00	572.78	260,300
2022-10-18	880.00	885.00	870.00	880.00	572.78	115,500
2022-10-17	890.00	890.00	875.00	885.00	570.83	301,100
2022-10-14	885.00	890.00	880.00	885.00	570.83	159,500
2022-10-13	885.00	890.00	875.00	885.00	570.83	150,000
2022-10-12	880.00	885.00	875.00	885.00	570.83	252,800
2022-10-11	890.00	895.00	880.00	890.00	574.06	244,400
2022-10-10	890.00	895.00	880.00	890.00	574.06	251,800
2022-10-07	895.00	895.00	885.00	890.00	574.06	290,500
2022-10-06	895.00	895.00	885.00	895.00	577.28	198,300
2022-10-05	890.00	895.00	885.00	895.00	577.28	85,000
2022-10-04	885.00	890.00	875.00	890.00	574.06	100,700
2022-10-03	880.00	885.00	870.00	885.00	570.83	169,300
2022-09-30	865.00	880.00	855.00	880.00	567.61	501,500
2022-09-29	890.00	890.00	855.00	875.00	564.38	1,342,300
2022-09-28	890.00	895.00	885.00	890.00	574.06	117,000
2022-09-27	890.00	895.00	885.00	895.00	577.28	183,800
2022-09-26	895.00	900.00	875.00	890.00	574.06	996,600
2022-09-23	900.00	900.00	890.00	895.00	577.28	507,500
2022-09-22	900.00	900.00	890.00	900.00	580.51	470,100
2022-09-21	900.00	900.00	890.00	895.00	577.28	720,300
2022-09-20	900.00	905.00	895.00	900.00	580.51	617,100
2022-09-19	895.00	900.00	890.00	900.00	580.51	513,000
2022-09-16	905.00	905.00	890.00	895.00	577.28	380,100
2022-09-15	900.00	905.00	895.00	900.00	580.51	484,900
2022-09-14	895.00	900.00	890.00	900.00	580.51	1,006,400
2022-09-13	890.00	900.00	890.00	900.00	580.51	721,400
2022-09-12	895.00	895.00	890.00	895.00	577.28	439,300
2022-09-09	890.00	900.00	890.00	895.00	577.28	721,400
2022-09-08	900.00	900.00	890.00	890.00	574.06	802,400
2022-09-07	895.00	915.00	895.00	900.00	580.51	536,300
2022-09-06	900.00	900.00	890.00	895.00	577.28	1,041,800
2022-09-05	895.00	900.00	890.00	895.00	577.28	657,500
2022-09-02	895.00	900.00	880.00	895.00	577.28	356,200
2022-09-01	895.00	900.00	885.00	895.00	577.28	984,700
2022-08-31	895.00	900.00	880.00	890.00	574.06	1,344,600
2022-08-30	900.00	905.00	895.00	895.00	577.28	376,400
2022-08-29	895.00	900.00	885.00	900.00	580.51	752,500
2022-08-26	895.00	900.00	880.00	895.00	577.28	536,200
2022-08-25	900.00	905.00	875.00	895.00	577.28	2,842,900
2022-08-24	905.00	905.00	890.00	900.00	580.51	1,184,400
2022-08-23	900.00	905.00	890.00	900.00	580.51	373,900
2022-08-22	900.00	905.00	880.00	900.00	580.51	941,600
2022-08-19	890.00	900.00	890.00	900.00	580.51	215,600
2022-08-18	900.00	905.00	885.00	890.00	574.06	450,600
2022-08-16	880.00	905.00	880.00	900.00	580.51	223,900
2022-08-15	890.00	900.00	880.00	880.00	567.61	688,900
2022-08-12	895.00	900.00	890.00	890.00	574.06	440,300
2022-08-11	900.00	900.00	895.00	895.00	577.28	477,400
2022-08-10	905.00	905.00	895.00	900.00	580.51	105,100

← NewerPage 17 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.