Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,445.17 | 0 |
| 2026-04-30 | 1,680.00 | 1,695.00 | 1,630.00 | 1,640.00 | 1,445.17 | 905,400 |
| 2026-04-29 | 1,685.00 | 1,720.00 | 1,665.00 | 1,680.00 | 1,480.42 | 2,044,000 |
| 2026-04-28 | 1,595.00 | 1,670.00 | 1,595.00 | 1,665.00 | 1,467.20 | 1,953,900 |
| 2026-04-27 | 1,670.00 | 1,670.00 | 1,580.00 | 1,590.00 | 1,401.11 | 2,508,800 |
| 2026-04-24 | 1,730.00 | 1,730.00 | 1,660.00 | 1,675.00 | 1,476.01 | 6,350,100 |
| 2026-04-23 | 1,920.00 | 1,940.00 | 1,905.00 | 1,930.00 | 1,514.78 | 7,972,100 |
| 2026-04-22 | 1,915.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,503.01 | 4,645,700 |
| 2026-04-21 | 1,855.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,491.24 | 6,460,400 |
| 2026-04-20 | 1,825.00 | 1,875.00 | 1,795.00 | 1,850.00 | 1,451.99 | 7,640,200 |
| 2026-04-17 | 1,835.00 | 1,835.00 | 1,780.00 | 1,790.00 | 1,404.90 | 4,515,000 |
| 2026-04-16 | 1,880.00 | 1,890.00 | 1,745.00 | 1,830.00 | 1,436.30 | 8,418,900 |
| 2026-04-15 | 1,720.00 | 1,810.00 | 1,650.00 | 1,715.00 | 1,346.04 | 3,096,700 |
| 2026-04-14 | 1,720.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,334.26 | 1,336,800 |
| 2026-04-13 | 1,720.00 | 1,725.00 | 1,685.00 | 1,715.00 | 1,346.04 | 1,262,000 |
| 2026-04-10 | 1,640.00 | 1,710.00 | 1,630.00 | 1,700.00 | 1,334.26 | 1,112,300 |
| 2026-04-09 | 1,635.00 | 1,650.00 | 1,605.00 | 1,630.00 | 1,279.32 | 841,500 |
| 2026-04-08 | 1,620.00 | 1,645.00 | 1,620.00 | 1,635.00 | 1,283.25 | 165,300 |
| 2026-04-07 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,263.63 | 91,900 |
| 2026-04-06 | 1,630.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,263.63 | 253,500 |
| 2026-04-02 | 1,660.00 | 1,700.00 | 1,620.00 | 1,630.00 | 1,279.32 | 659,600 |
| 2026-04-01 | 1,555.00 | 1,650.00 | 1,555.00 | 1,650.00 | 1,295.02 | 1,276,900 |
| 2026-03-31 | 1,560.00 | 1,580.00 | 1,545.00 | 1,550.00 | 1,216.54 | 235,900 |
| 2026-03-30 | 1,560.00 | 1,585.00 | 1,500.00 | 1,560.00 | 1,224.38 | 446,000 |
| 2026-03-27 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,224.38 | 950,900 |
| 2026-03-26 | 1,575.00 | 1,620.00 | 1,555.00 | 1,595.00 | 1,251.85 | 1,204,900 |
| 2026-03-25 | 1,465.00 | 1,620.00 | 1,465.00 | 1,545.00 | 1,212.61 | 1,803,600 |
| 2026-03-17 | 1,450.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,149.82 | 292,300 |
| 2026-03-16 | 1,490.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,134.12 | 470,700 |
| 2026-03-13 | 1,530.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,169.44 | 1,285,900 |
| 2026-03-12 | 1,550.00 | 1,565.00 | 1,530.00 | 1,530.00 | 1,200.84 | 491,300 |
| 2026-03-11 | 1,550.00 | 1,585.00 | 1,545.00 | 1,565.00 | 1,228.31 | 1,557,900 |
| 2026-03-10 | 1,545.00 | 1,620.00 | 1,545.00 | 1,555.00 | 1,220.46 | 871,000 |
| 2026-03-09 | 1,600.00 | 1,600.00 | 1,535.00 | 1,545.00 | 1,212.61 | 2,150,500 |
| 2026-03-06 | 1,670.00 | 1,680.00 | 1,605.00 | 1,605.00 | 1,259.70 | 717,000 |
| 2026-03-05 | 1,595.00 | 1,675.00 | 1,595.00 | 1,675.00 | 1,314.64 | 701,000 |
| 2026-03-04 | 1,605.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,247.93 | 1,297,400 |
| 2026-03-03 | 1,650.00 | 1,650.00 | 1,600.00 | 1,610.00 | 1,263.63 | 867,400 |
| 2026-03-02 | 1,600.00 | 1,665.00 | 1,600.00 | 1,650.00 | 1,295.02 | 1,788,800 |
| 2026-02-27 | 1,685.00 | 1,695.00 | 1,640.00 | 1,685.00 | 1,322.49 | 932,600 |
| 2026-02-26 | 1,760.00 | 1,765.00 | 1,685.00 | 1,685.00 | 1,322.49 | 2,028,100 |
| 2026-02-25 | 1,650.00 | 1,775.00 | 1,635.00 | 1,760.00 | 1,381.36 | 4,365,500 |
| 2026-02-24 | 1,655.00 | 1,685.00 | 1,585.00 | 1,625.00 | 1,275.40 | 2,992,800 |
| 2026-02-23 | 1,600.00 | 1,620.00 | 1,580.00 | 1,615.00 | 1,267.55 | 4,212,400 |
| 2026-02-20 | 1,650.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,255.78 | 696,700 |
| 2026-02-19 | 1,655.00 | 1,655.00 | 1,570.00 | 1,650.00 | 1,295.02 | 3,892,800 |
| 2026-02-18 | 1,710.00 | 1,760.00 | 1,615.00 | 1,655.00 | 1,298.95 | 1,307,700 |
| 2026-02-13 | 1,710.00 | 1,725.00 | 1,680.00 | 1,690.00 | 1,326.42 | 1,173,300 |
| 2026-02-12 | 1,790.00 | 1,795.00 | 1,600.00 | 1,715.00 | 1,346.04 | 5,149,300 |
| 2026-02-11 | 1,815.00 | 1,830.00 | 1,775.00 | 1,785.00 | 1,400.98 | 1,834,500 |
| 2026-02-10 | 1,760.00 | 1,815.00 | 1,725.00 | 1,810.00 | 1,420.60 | 4,324,400 |
| 2026-02-09 | 1,810.00 | 1,815.00 | 1,740.00 | 1,760.00 | 1,381.36 | 1,880,300 |
| 2026-02-06 | 1,705.00 | 1,845.00 | 1,675.00 | 1,810.00 | 1,420.60 | 3,713,600 |
| 2026-02-05 | 1,730.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,349.96 | 771,600 |
| 2026-02-04 | 1,745.00 | 1,755.00 | 1,700.00 | 1,730.00 | 1,357.81 | 995,200 |
| 2026-02-03 | 1,745.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,369.58 | 1,597,700 |
| 2026-02-02 | 1,710.00 | 1,805.00 | 1,625.00 | 1,730.00 | 1,357.81 | 5,021,700 |
| 2026-01-30 | 1,560.00 | 1,710.00 | 1,560.00 | 1,700.00 | 1,334.26 | 5,870,800 |
| 2026-01-29 | 1,485.00 | 1,570.00 | 1,385.00 | 1,560.00 | 1,224.38 | 4,031,900 |
| 2026-01-28 | 1,420.00 | 1,540.00 | 1,420.00 | 1,490.00 | 1,169.44 | 5,806,100 |
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.