Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 905.00 | 910.00 | 895.00 | 905.00 | 583.73 | 759,900 |
| 2022-08-08 | 900.00 | 910.00 | 890.00 | 905.00 | 583.73 | 608,300 |
| 2022-08-05 | 895.00 | 905.00 | 890.00 | 900.00 | 580.51 | 553,300 |
| 2022-08-04 | 895.00 | 900.00 | 885.00 | 895.00 | 577.28 | 343,700 |
| 2022-08-03 | 890.00 | 915.00 | 885.00 | 895.00 | 577.28 | 1,092,500 |
| 2022-08-02 | 885.00 | 895.00 | 880.00 | 890.00 | 574.06 | 435,500 |
| 2022-08-01 | 890.00 | 895.00 | 880.00 | 885.00 | 570.83 | 652,600 |
| 2022-07-29 | 890.00 | 895.00 | 880.00 | 890.00 | 574.06 | 1,139,300 |
| 2022-07-28 | 900.00 | 900.00 | 890.00 | 890.00 | 574.06 | 194,100 |
| 2022-07-27 | 895.00 | 900.00 | 885.00 | 900.00 | 580.51 | 263,100 |
| 2022-07-26 | 900.00 | 900.00 | 890.00 | 895.00 | 577.28 | 212,500 |
| 2022-07-25 | 895.00 | 895.00 | 890.00 | 895.00 | 577.28 | 100,100 |
| 2022-07-22 | 895.00 | 895.00 | 885.00 | 895.00 | 577.28 | 164,100 |
| 2022-07-21 | 895.00 | 895.00 | 890.00 | 895.00 | 577.28 | 50,800 |
| 2022-07-20 | 895.00 | 895.00 | 880.00 | 895.00 | 577.28 | 920,100 |
| 2022-07-19 | 895.00 | 900.00 | 890.00 | 895.00 | 577.28 | 78,400 |
| 2022-07-18 | 895.00 | 895.00 | 890.00 | 895.00 | 577.28 | 150,100 |
| 2022-07-15 | 895.00 | 895.00 | 880.00 | 895.00 | 577.28 | 385,400 |
| 2022-07-14 | 885.00 | 895.00 | 885.00 | 890.00 | 574.06 | 463,400 |
| 2022-07-13 | 900.00 | 910.00 | 885.00 | 885.00 | 570.83 | 203,400 |
| 2022-07-12 | 900.00 | 900.00 | 870.00 | 900.00 | 580.51 | 497,300 |
| 2022-07-11 | 895.00 | 930.00 | 880.00 | 900.00 | 580.51 | 119,000 |
| 2022-07-08 | 895.00 | 900.00 | 890.00 | 895.00 | 577.28 | 89,300 |
| 2022-07-07 | 890.00 | 895.00 | 890.00 | 895.00 | 577.28 | 32,400 |
| 2022-07-06 | 895.00 | 895.00 | 870.00 | 890.00 | 574.06 | 638,300 |
| 2022-07-05 | 895.00 | 905.00 | 880.00 | 890.00 | 574.06 | 692,800 |
| 2022-07-04 | 920.00 | 920.00 | 880.00 | 895.00 | 577.28 | 953,000 |
| 2022-07-01 | 920.00 | 920.00 | 905.00 | 920.00 | 593.41 | 170,500 |
| 2022-06-30 | 920.00 | 925.00 | 915.00 | 925.00 | 596.63 | 189,400 |
| 2022-06-29 | 925.00 | 925.00 | 920.00 | 925.00 | 596.63 | 35,000 |
| 2022-06-28 | 925.00 | 935.00 | 915.00 | 935.00 | 603.08 | 914,600 |
| 2022-06-27 | 935.00 | 940.00 | 910.00 | 935.00 | 603.08 | 2,351,400 |
| 2022-06-24 | 935.00 | 940.00 | 925.00 | 935.00 | 603.08 | 317,800 |
| 2022-06-23 | 935.00 | 940.00 | 925.00 | 935.00 | 603.08 | 191,800 |
| 2022-06-22 | 945.00 | 945.00 | 935.00 | 935.00 | 603.08 | 165,300 |
| 2022-06-21 | 940.00 | 950.00 | 935.00 | 940.00 | 606.31 | 695,000 |
| 2022-06-20 | 935.00 | 940.00 | 920.00 | 940.00 | 606.31 | 184,500 |
| 2022-06-17 | 940.00 | 945.00 | 920.00 | 935.00 | 603.08 | 484,700 |
| 2022-06-16 | 930.00 | 950.00 | 930.00 | 945.00 | 609.53 | 495,500 |
| 2022-06-15 | 950.00 | 950.00 | 920.00 | 930.00 | 599.86 | 373,100 |
| 2022-06-14 | 930.00 | 950.00 | 925.00 | 950.00 | 612.76 | 431,200 |
| 2022-06-13 | 950.00 | 950.00 | 920.00 | 930.00 | 599.86 | 709,200 |
| 2022-06-10 | 965.00 | 990.00 | 950.00 | 950.00 | 612.76 | 203,900 |
| 2022-06-09 | 975.00 | 985.00 | 965.00 | 965.00 | 622.43 | 256,500 |
| 2022-06-08 | 965.00 | 975.00 | 965.00 | 975.00 | 628.88 | 184,900 |
| 2022-06-07 | 990.00 | 1,000.00 | 950.00 | 965.00 | 622.43 | 1,112,900 |
| 2022-06-06 | 975.00 | 1,000.00 | 970.00 | 990.00 | 638.56 | 1,143,300 |
| 2022-06-03 | 970.00 | 975.00 | 945.00 | 970.00 | 625.66 | 1,346,500 |
| 2022-06-02 | 915.00 | 975.00 | 910.00 | 945.00 | 609.53 | 1,423,400 |
| 2022-05-31 | 910.00 | 925.00 | 900.00 | 915.00 | 590.18 | 741,900 |
| 2022-05-30 | 900.00 | 905.00 | 895.00 | 905.00 | 583.73 | 1,110,700 |
| 2022-05-27 | 890.00 | 900.00 | 890.00 | 890.00 | 574.06 | 666,200 |
| 2022-05-25 | 885.00 | 895.00 | 880.00 | 890.00 | 574.06 | 1,358,000 |
| 2022-05-24 | 890.00 | 900.00 | 885.00 | 885.00 | 570.83 | 614,800 |
| 2022-05-23 | 925.00 | 925.00 | 875.00 | 890.00 | 574.06 | 1,570,100 |
| 2022-05-20 | 900.00 | 900.00 | 885.00 | 900.00 | 580.51 | 633,000 |
| 2022-05-19 | 890.00 | 905.00 | 875.00 | 900.00 | 580.51 | 305,500 |
| 2022-05-18 | 920.00 | 935.00 | 890.00 | 890.00 | 574.06 | 1,394,300 |
| 2022-05-17 | 900.00 | 910.00 | 885.00 | 910.00 | 586.96 | 566,900 |
| 2022-05-13 | 915.00 | 915.00 | 890.00 | 900.00 | 580.51 | 2,451,900 |
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.