Astra Graphia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	915.00	930.00	900.00	915.00	590.18	1,048,000
2022-05-11	910.00	925.00	900.00	915.00	590.18	516,500
2022-05-10	940.00	950.00	890.00	910.00	586.96	2,823,500
2022-05-09	980.00	980.00	940.00	950.00	612.76	2,588,900
2022-04-28	965.00	995.00	960.00	980.00	632.11	2,497,000
2022-04-27	990.00	1,000.00	935.00	965.00	622.43	2,685,200
2022-04-26	980.00	1,030.00	975.00	990.00	638.56	2,997,500
2022-04-25	980.00	990.00	970.00	980.00	632.11	1,163,900
2022-04-22	985.00	1,020.00	985.00	985.00	623.08	1,634,600
2022-04-21	1,025.00	1,025.00	980.00	985.00	623.08	1,318,500
2022-04-20	1,030.00	1,040.00	1,010.00	1,010.00	638.89	1,623,300
2022-04-19	1,030.00	1,050.00	1,005.00	1,030.00	651.54	944,500
2022-04-18	980.00	1,040.00	975.00	1,025.00	648.38	3,082,700
2022-04-14	1,000.00	1,005.00	970.00	975.00	616.75	2,970,200
2022-04-13	1,010.00	1,025.00	985.00	995.00	629.40	1,113,100
2022-04-12	1,005.00	1,030.00	1,000.00	1,010.00	638.89	1,365,800
2022-04-11	980.00	1,010.00	980.00	1,000.00	632.56	2,162,700
2022-04-08	965.00	990.00	960.00	980.00	619.91	968,400
2022-04-07	990.00	1,000.00	960.00	965.00	610.42	1,410,200
2022-04-06	980.00	995.00	970.00	985.00	623.08	2,079,400
2022-04-05	940.00	980.00	940.00	970.00	613.59	3,054,400
2022-04-04	875.00	940.00	875.00	935.00	591.45	3,408,800
2022-04-01	870.00	900.00	855.00	875.00	553.49	1,031,600
2022-03-31	880.00	900.00	865.00	870.00	550.33	1,705,000
2022-03-30	835.00	910.00	835.00	880.00	556.66	2,094,900
2022-03-29	825.00	835.00	820.00	835.00	528.19	1,262,600
2022-03-28	820.00	825.00	810.00	820.00	518.70	889,200
2022-03-25	810.00	820.00	805.00	810.00	512.38	318,200
2022-03-24	810.00	825.00	800.00	810.00	512.38	331,900
2022-03-23	820.00	825.00	810.00	810.00	512.38	298,800
2022-03-22	820.00	825.00	810.00	815.00	515.54	565,700
2022-03-21	810.00	825.00	810.00	820.00	518.70	87,700
2022-03-18	820.00	820.00	810.00	815.00	515.54	105,400
2022-03-17	825.00	825.00	815.00	815.00	515.54	212,000
2022-03-16	815.00	835.00	815.00	820.00	518.70	70,100
2022-03-15	820.00	825.00	810.00	815.00	515.54	881,300
2022-03-14	820.00	820.00	810.00	820.00	518.70	212,700
2022-03-11	820.00	820.00	810.00	820.00	518.70	159,700
2022-03-10	810.00	815.00	805.00	815.00	515.54	201,800
2022-03-09	815.00	815.00	805.00	810.00	512.38	733,600
2022-03-08	815.00	820.00	805.00	810.00	512.38	673,800
2022-03-07	830.00	835.00	810.00	810.00	512.38	1,188,600
2022-03-04	830.00	835.00	810.00	830.00	525.03	535,700
2022-03-02	830.00	840.00	820.00	835.00	528.19	339,400
2022-03-01	820.00	855.00	810.00	830.00	525.03	3,386,000
2022-02-25	790.00	845.00	790.00	810.00	512.38	1,343,100
2022-02-24	780.00	780.00	765.00	775.00	490.24	870,600
2022-02-23	790.00	795.00	775.00	780.00	493.40	505,500
2022-02-22	795.00	795.00	785.00	795.00	502.89	29,000
2022-02-21	795.00	795.00	785.00	795.00	502.89	124,200
2022-02-18	790.00	795.00	775.00	795.00	502.89	188,500
2022-02-17	800.00	810.00	790.00	790.00	499.73	211,200
2022-02-16	790.00	800.00	785.00	800.00	506.05	213,800
2022-02-15	790.00	795.00	775.00	790.00	499.73	150,700
2022-02-14	790.00	795.00	765.00	790.00	499.73	822,300
2022-02-11	800.00	805.00	790.00	795.00	502.89	110,900
2022-02-10	795.00	800.00	780.00	800.00	506.05	158,100
2022-02-09	790.00	800.00	790.00	795.00	502.89	173,800
2022-02-08	795.00	800.00	780.00	790.00	499.73	1,695,100
2022-02-07	795.00	800.00	775.00	795.00	502.89	357,600

← NewerPage 19 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.