Astra Graphia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	795.00	800.00	780.00	795.00	502.89	197,800
2022-02-03	790.00	800.00	775.00	795.00	502.89	170,900
2022-02-02	780.00	800.00	780.00	790.00	499.73	63,800
2022-01-31	785.00	790.00	775.00	780.00	493.40	158,000
2022-01-28	800.00	800.00	760.00	785.00	496.56	868,800
2022-01-27	800.00	805.00	780.00	800.00	506.05	78,700
2022-01-26	790.00	800.00	775.00	800.00	506.05	719,400
2022-01-25	800.00	800.00	785.00	790.00	499.73	569,700
2022-01-24	800.00	805.00	790.00	800.00	506.05	186,600
2022-01-21	810.00	815.00	785.00	800.00	506.05	707,800
2022-01-20	815.00	820.00	800.00	805.00	509.21	900,500
2022-01-19	825.00	825.00	820.00	820.00	518.70	75,000
2022-01-18	825.00	840.00	815.00	825.00	521.87	575,700
2022-01-17	820.00	830.00	820.00	825.00	521.87	129,900
2022-01-14	820.00	845.00	810.00	830.00	525.03	247,600
2022-01-13	830.00	830.00	815.00	825.00	521.87	318,500
2022-01-12	810.00	830.00	810.00	830.00	525.03	171,000
2022-01-11	850.00	855.00	810.00	810.00	512.38	1,654,000
2022-01-10	845.00	850.00	840.00	850.00	537.68	197,000
2022-01-07	840.00	860.00	835.00	845.00	534.52	500,700
2022-01-06	835.00	840.00	825.00	840.00	531.35	115,100
2022-01-05	830.00	845.00	825.00	835.00	528.19	696,700
2022-01-04	825.00	845.00	820.00	830.00	525.03	867,000
2022-01-03	830.00	850.00	815.00	825.00	521.87	1,338,000
2021-12-30	810.00	835.00	800.00	825.00	521.87	2,362,400
2021-12-29	805.00	810.00	800.00	810.00	512.38	209,500
2021-12-28	810.00	815.00	800.00	805.00	509.21	38,300
2021-12-27	800.00	810.00	800.00	810.00	512.38	32,800
2021-12-24	810.00	815.00	795.00	800.00	506.05	293,600
2021-12-23	820.00	820.00	800.00	805.00	509.21	221,000
2021-12-22	795.00	825.00	795.00	810.00	512.38	804,700
2021-12-21	795.00	800.00	790.00	795.00	502.89	261,700
2021-12-20	790.00	800.00	790.00	795.00	502.89	377,500
2021-12-17	795.00	800.00	790.00	795.00	502.89	109,500
2021-12-16	805.00	805.00	790.00	795.00	502.89	264,300
2021-12-15	795.00	805.00	785.00	800.00	506.05	785,900
2021-12-14	795.00	805.00	790.00	795.00	502.89	302,900
2021-12-13	795.00	800.00	775.00	795.00	502.89	118,400
2021-12-10	795.00	805.00	785.00	795.00	502.89	70,200
2021-12-09	805.00	805.00	785.00	795.00	502.89	577,800
2021-12-08	790.00	805.00	790.00	805.00	509.21	754,000
2021-12-07	785.00	800.00	785.00	790.00	499.73	76,900
2021-12-06	780.00	795.00	770.00	785.00	496.56	271,800
2021-12-03	775.00	785.00	775.00	780.00	493.40	104,700
2021-12-02	775.00	780.00	765.00	775.00	490.24	112,200
2021-12-01	765.00	785.00	760.00	775.00	490.24	300,000
2021-11-30	780.00	790.00	765.00	765.00	483.91	626,800
2021-11-29	775.00	800.00	760.00	780.00	493.40	409,500
2021-11-26	800.00	810.00	790.00	795.00	502.89	1,009,000
2021-11-25	800.00	810.00	800.00	805.00	509.21	462,600
2021-11-24	800.00	805.00	800.00	800.00	506.05	459,600
2021-11-23	800.00	815.00	795.00	800.00	506.05	356,300
2021-11-22	795.00	810.00	790.00	800.00	506.05	893,400
2021-11-19	790.00	790.00	775.00	790.00	499.73	442,200
2021-11-18	795.00	795.00	780.00	785.00	496.56	460,300
2021-11-17	785.00	795.00	785.00	790.00	499.73	1,138,400
2021-11-16	775.00	790.00	775.00	780.00	493.40	605,800
2021-11-15	765.00	780.00	760.00	775.00	490.24	732,100
2021-11-12	775.00	775.00	760.00	765.00	483.91	285,200
2021-11-11	775.00	780.00	765.00	775.00	490.24	993,700

← NewerPage 20 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.