Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 775.00 | 780.00 | 765.00 | 775.00 | 490.24 | 993,700 |
| 2021-11-10 | 775.00 | 780.00 | 755.00 | 770.00 | 487.07 | 1,360,400 |
| 2021-11-09 | 765.00 | 775.00 | 760.00 | 775.00 | 490.24 | 778,000 |
| 2021-11-08 | 755.00 | 770.00 | 735.00 | 765.00 | 483.91 | 676,500 |
| 2021-11-05 | 740.00 | 755.00 | 740.00 | 755.00 | 477.59 | 935,800 |
| 2021-11-04 | 745.00 | 745.00 | 740.00 | 740.00 | 468.10 | 246,800 |
| 2021-11-03 | 740.00 | 740.00 | 735.00 | 740.00 | 468.10 | 405,500 |
| 2021-11-02 | 725.00 | 760.00 | 725.00 | 735.00 | 464.93 | 1,680,000 |
| 2021-11-01 | 725.00 | 730.00 | 715.00 | 725.00 | 458.61 | 307,200 |
| 2021-10-29 | 730.00 | 740.00 | 720.00 | 725.00 | 458.61 | 195,200 |
| 2021-10-28 | 740.00 | 755.00 | 720.00 | 730.00 | 461.77 | 652,500 |
| 2021-10-27 | 730.00 | 740.00 | 720.00 | 735.00 | 464.93 | 953,400 |
| 2021-10-26 | 720.00 | 730.00 | 720.00 | 725.00 | 458.61 | 514,100 |
| 2021-10-25 | 710.00 | 720.00 | 710.00 | 720.00 | 455.45 | 908,700 |
| 2021-10-22 | 705.00 | 710.00 | 700.00 | 710.00 | 449.12 | 717,500 |
| 2021-10-21 | 710.00 | 720.00 | 700.00 | 705.00 | 445.96 | 1,998,100 |
| 2021-10-19 | 710.00 | 715.00 | 705.00 | 710.00 | 449.12 | 1,023,900 |
| 2021-10-18 | 720.00 | 720.00 | 705.00 | 710.00 | 449.12 | 2,338,400 |
| 2021-10-15 | 730.00 | 730.00 | 710.00 | 720.00 | 455.45 | 1,351,100 |
| 2021-10-14 | 740.00 | 750.00 | 720.00 | 730.00 | 457.34 | 3,151,900 |
← NewerPage 21 of 21 · 1,220 trading days
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.