Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,620.00 | 1,630.00 | 1,505.00 | 1,540.00 | 1,208.69 | 2,964,100 |
| 2026-01-26 | 1,650.00 | 1,660.00 | 1,575.00 | 1,610.00 | 1,263.63 | 3,322,400 |
| 2026-01-23 | 1,600.00 | 1,735.00 | 1,525.00 | 1,655.00 | 1,298.95 | 12,357,600 |
| 2026-01-22 | 1,275.00 | 1,590.00 | 1,275.00 | 1,590.00 | 1,247.93 | 14,850,100 |
| 2026-01-21 | 1,250.00 | 1,300.00 | 1,225.00 | 1,275.00 | 1,000.70 | 2,015,000 |
| 2026-01-20 | 1,255.00 | 1,260.00 | 1,220.00 | 1,255.00 | 985.00 | 984,700 |
| 2026-01-19 | 1,210.00 | 1,265.00 | 1,200.00 | 1,255.00 | 985.00 | 1,914,500 |
| 2026-01-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 941.83 | 0 |
| 2026-01-15 | 1,210.00 | 1,225.00 | 1,200.00 | 1,200.00 | 941.83 | 766,100 |
| 2026-01-14 | 1,220.00 | 1,245.00 | 1,200.00 | 1,215.00 | 953.61 | 1,620,200 |
| 2026-01-13 | 1,215.00 | 1,230.00 | 1,200.00 | 1,220.00 | 957.53 | 1,094,400 |
| 2026-01-12 | 1,185.00 | 1,205.00 | 1,185.00 | 1,200.00 | 941.83 | 1,919,100 |
| 2026-01-09 | 1,180.00 | 1,185.00 | 1,170.00 | 1,185.00 | 930.06 | 429,000 |
| 2026-01-08 | 1,175.00 | 1,185.00 | 1,165.00 | 1,175.00 | 922.21 | 1,067,800 |
| 2026-01-07 | 1,250.00 | 1,260.00 | 1,160.00 | 1,160.00 | 910.44 | 2,148,800 |
| 2026-01-06 | 1,155.00 | 1,275.00 | 1,150.00 | 1,275.00 | 1,000.70 | 1,868,700 |
| 2026-01-05 | 1,175.00 | 1,205.00 | 1,150.00 | 1,155.00 | 906.52 | 1,890,300 |
| 2026-01-02 | 1,175.00 | 1,190.00 | 1,165.00 | 1,175.00 | 922.21 | 809,800 |
| 2026-01-01 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 918.29 | 0 |
| 2025-12-31 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 918.29 | 0 |
| 2025-12-30 | 1,180.00 | 1,185.00 | 1,145.00 | 1,170.00 | 918.29 | 1,113,600 |
| 2025-12-29 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 926.14 | 513,900 |
| 2025-12-26 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 926.14 | 0 |
| 2025-12-25 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 926.14 | 0 |
| 2025-12-24 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 926.14 | 603,100 |
| 2025-12-23 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 926.14 | 262,200 |
| 2025-12-22 | 1,175.00 | 1,190.00 | 1,160.00 | 1,180.00 | 926.14 | 683,800 |
| 2025-12-19 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 922.21 | 892,200 |
| 2025-12-18 | 1,185.00 | 1,190.00 | 1,170.00 | 1,175.00 | 922.21 | 597,400 |
| 2025-12-17 | 1,200.00 | 1,200.00 | 1,170.00 | 1,185.00 | 930.06 | 832,100 |
| 2025-12-16 | 1,200.00 | 1,210.00 | 1,175.00 | 1,190.00 | 933.99 | 565,500 |
| 2025-12-15 | 1,185.00 | 1,200.00 | 1,170.00 | 1,190.00 | 933.99 | 745,200 |
| 2025-12-12 | 1,210.00 | 1,210.00 | 1,175.00 | 1,190.00 | 933.99 | 719,800 |
| 2025-12-11 | 1,200.00 | 1,265.00 | 1,185.00 | 1,200.00 | 941.83 | 355,900 |
| 2025-12-10 | 1,215.00 | 1,225.00 | 1,195.00 | 1,200.00 | 941.83 | 520,700 |
| 2025-12-09 | 1,225.00 | 1,240.00 | 1,215.00 | 1,225.00 | 961.46 | 272,100 |
| 2025-12-08 | 1,245.00 | 1,245.00 | 1,225.00 | 1,230.00 | 965.38 | 351,700 |
| 2025-12-05 | 1,250.00 | 1,275.00 | 1,235.00 | 1,245.00 | 977.15 | 338,000 |
| 2025-12-04 | 1,245.00 | 1,275.00 | 1,230.00 | 1,240.00 | 973.23 | 877,200 |
| 2025-12-03 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 977.15 | 320,800 |
| 2025-12-02 | 1,250.00 | 1,250.00 | 1,210.00 | 1,235.00 | 969.30 | 450,600 |
| 2025-12-01 | 1,260.00 | 1,270.00 | 1,245.00 | 1,250.00 | 981.08 | 543,900 |
| 2025-11-28 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 988.93 | 296,400 |
| 2025-11-27 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 996.77 | 356,200 |
| 2025-11-26 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,012.47 | 462,000 |
| 2025-11-25 | 1,255.00 | 1,285.00 | 1,245.00 | 1,285.00 | 1,008.55 | 767,600 |
| 2025-11-24 | 1,250.00 | 1,265.00 | 1,235.00 | 1,255.00 | 985.00 | 724,000 |
| 2025-11-21 | 1,265.00 | 1,280.00 | 1,250.00 | 1,255.00 | 985.00 | 167,000 |
| 2025-11-20 | 1,270.00 | 1,290.00 | 1,255.00 | 1,265.00 | 992.85 | 415,100 |
| 2025-11-19 | 1,305.00 | 1,305.00 | 1,260.00 | 1,270.00 | 996.77 | 576,200 |
| 2025-11-18 | 1,300.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,028.17 | 649,300 |
| 2025-11-17 | 1,290.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,020.32 | 1,046,700 |
| 2025-11-14 | 1,250.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,012.47 | 1,939,900 |
| 2025-11-13 | 1,260.00 | 1,265.00 | 1,230.00 | 1,255.00 | 985.00 | 711,000 |
| 2025-11-12 | 1,270.00 | 1,275.00 | 1,245.00 | 1,260.00 | 988.93 | 1,076,800 |
| 2025-11-11 | 1,220.00 | 1,280.00 | 1,220.00 | 1,245.00 | 977.15 | 1,753,100 |
| 2025-11-10 | 1,205.00 | 1,225.00 | 1,205.00 | 1,215.00 | 953.61 | 1,185,900 |
| 2025-11-07 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 941.83 | 450,400 |
| 2025-11-06 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 941.83 | 454,900 |
| 2025-11-05 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 933.99 | 473,500 |
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.