Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,905.00 | 1,910.00 | 1,875.00 | 1,890.00 | 1,665.47 | 739,800 |
| 2026-07-23 | 1,905.00 | 1,925.00 | 1,885.00 | 1,905.00 | 1,678.69 | 1,267,900 |
| 2026-07-22 | 1,885.00 | 1,925.00 | 1,850.00 | 1,905.00 | 1,678.69 | 1,168,700 |
| 2026-07-21 | 1,880.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,661.06 | 668,400 |
| 2026-07-20 | 1,935.00 | 1,935.00 | 1,865.00 | 1,880.00 | 1,656.66 | 1,708,500 |
| 2026-07-17 | 1,940.00 | 1,945.00 | 1,915.00 | 1,935.00 | 1,705.12 | 1,051,700 |
| 2026-07-16 | 1,905.00 | 1,945.00 | 1,905.00 | 1,940.00 | 1,709.53 | 1,494,500 |
| 2026-07-15 | 1,885.00 | 1,915.00 | 1,870.00 | 1,905.00 | 1,678.69 | 1,496,600 |
| 2026-07-14 | 1,800.00 | 1,895.00 | 1,800.00 | 1,885.00 | 1,661.06 | 3,367,400 |
| 2026-07-13 | 1,800.00 | 1,815.00 | 1,785.00 | 1,800.00 | 1,586.16 | 949,000 |
| 2026-07-10 | 1,830.00 | 1,850.00 | 1,760.00 | 1,800.00 | 1,586.16 | 1,622,500 |
| 2026-07-09 | 1,735.00 | 1,835.00 | 1,710.00 | 1,825.00 | 1,608.19 | 6,899,800 |
| 2026-07-08 | 1,650.00 | 1,780.00 | 1,645.00 | 1,745.00 | 1,537.69 | 6,196,500 |
| 2026-07-07 | 1,605.00 | 1,660.00 | 1,595.00 | 1,650.00 | 1,453.98 | 959,900 |
| 2026-07-06 | 1,525.00 | 1,610.00 | 1,525.00 | 1,585.00 | 1,396.70 | 1,719,800 |
| 2026-07-03 | 1,470.00 | 1,540.00 | 1,470.00 | 1,525.00 | 1,343.83 | 339,100 |
| 2026-07-02 | 1,480.00 | 1,495.00 | 1,460.00 | 1,460.00 | 1,286.55 | 691,700 |
| 2026-07-01 | 1,470.00 | 1,510.00 | 1,465.00 | 1,475.00 | 1,299.77 | 494,900 |
| 2026-06-30 | 1,490.00 | 1,495.00 | 1,465.00 | 1,475.00 | 1,299.77 | 553,300 |
| 2026-06-29 | 1,495.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,312.99 | 289,700 |
| 2026-06-26 | 1,510.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,312.99 | 572,600 |
| 2026-06-25 | 1,505.00 | 1,530.00 | 1,490.00 | 1,505.00 | 1,326.21 | 517,000 |
| 2026-06-24 | 1,555.00 | 1,555.00 | 1,500.00 | 1,510.00 | 1,330.61 | 566,900 |
| 2026-06-23 | 1,530.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,365.86 | 741,000 |
| 2026-06-22 | 1,535.00 | 1,570.00 | 1,515.00 | 1,535.00 | 1,352.64 | 404,600 |
| 2026-06-19 | 1,550.00 | 1,565.00 | 1,530.00 | 1,535.00 | 1,352.64 | 522,700 |
| 2026-06-18 | 1,520.00 | 1,585.00 | 1,520.00 | 1,550.00 | 1,365.86 | 1,182,600 |
| 2026-06-17 | 1,520.00 | 1,540.00 | 1,505.00 | 1,520.00 | 1,339.42 | 472,300 |
| 2026-06-16 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,339.42 | 0 |
| 2026-06-15 | 1,510.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,339.42 | 759,800 |
| 2026-06-12 | 1,455.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,312.99 | 709,300 |
| 2026-06-11 | 1,420.00 | 1,475.00 | 1,415.00 | 1,455.00 | 1,282.15 | 841,200 |
| 2026-06-10 | 1,390.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,242.49 | 1,054,000 |
| 2026-06-09 | 1,330.00 | 1,430.00 | 1,325.00 | 1,390.00 | 1,224.87 | 1,122,000 |
| 2026-06-08 | 1,390.00 | 1,390.00 | 1,325.00 | 1,330.00 | 1,172.00 | 674,800 |
| 2026-06-05 | 1,380.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,229.27 | 754,900 |
| 2026-06-04 | 1,395.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,216.06 | 1,341,800 |
| 2026-06-03 | 1,425.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,229.27 | 1,263,600 |
| 2026-06-02 | 1,455.00 | 1,455.00 | 1,420.00 | 1,425.00 | 1,255.71 | 1,312,400 |
| 2026-06-01 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,282.15 | 0 |
| 2026-05-29 | 1,485.00 | 1,485.00 | 1,410.00 | 1,455.00 | 1,282.15 | 1,474,200 |
| 2026-05-28 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,308.58 | 0 |
| 2026-05-27 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,308.58 | 0 |
| 2026-05-26 | 1,510.00 | 1,530.00 | 1,485.00 | 1,485.00 | 1,308.58 | 850,300 |
| 2026-05-25 | 1,505.00 | 1,535.00 | 1,505.00 | 1,510.00 | 1,330.61 | 819,900 |
| 2026-05-22 | 1,490.00 | 1,505.00 | 1,445.00 | 1,500.00 | 1,321.80 | 778,400 |
| 2026-05-21 | 1,580.00 | 1,590.00 | 1,490.00 | 1,490.00 | 1,312.99 | 1,047,900 |
| 2026-05-20 | 1,555.00 | 1,600.00 | 1,525.00 | 1,575.00 | 1,387.89 | 697,100 |
| 2026-05-19 | 1,605.00 | 1,605.00 | 1,525.00 | 1,545.00 | 1,361.45 | 2,615,600 |
| 2026-05-18 | 1,630.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,409.92 | 1,418,800 |
| 2026-05-15 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,445.17 | 0 |
| 2026-05-14 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,445.17 | 0 |
| 2026-05-13 | 1,615.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,445.17 | 810,200 |
| 2026-05-12 | 1,600.00 | 1,620.00 | 1,575.00 | 1,620.00 | 1,427.54 | 1,646,400 |
| 2026-05-11 | 1,600.00 | 1,620.00 | 1,520.00 | 1,600.00 | 1,409.92 | 1,195,100 |
| 2026-05-08 | 1,645.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,409.92 | 1,010,700 |
| 2026-05-07 | 1,605.00 | 1,645.00 | 1,605.00 | 1,645.00 | 1,449.57 | 515,300 |
| 2026-05-06 | 1,625.00 | 1,635.00 | 1,595.00 | 1,595.00 | 1,405.51 | 846,900 |
| 2026-05-05 | 1,635.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,431.95 | 650,100 |
| 2026-05-04 | 1,645.00 | 1,655.00 | 1,610.00 | 1,635.00 | 1,440.76 | 874,200 |
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.