Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 937.91 | 395,100 |
| 2025-11-03 | 1,205.00 | 1,215.00 | 1,180.00 | 1,215.00 | 953.61 | 1,532,700 |
| 2025-10-31 | 1,205.00 | 1,220.00 | 1,195.00 | 1,205.00 | 945.76 | 927,700 |
| 2025-10-30 | 1,220.00 | 1,245.00 | 1,190.00 | 1,210.00 | 949.68 | 2,331,800 |
| 2025-10-29 | 1,205.00 | 1,255.00 | 1,180.00 | 1,210.00 | 949.68 | 2,220,000 |
| 2025-10-28 | 1,165.00 | 1,200.00 | 1,165.00 | 1,200.00 | 941.83 | 2,358,500 |
| 2025-10-27 | 1,140.00 | 1,170.00 | 1,135.00 | 1,165.00 | 914.36 | 2,421,200 |
| 2025-10-24 | 1,110.00 | 1,135.00 | 1,110.00 | 1,130.00 | 886.89 | 1,030,500 |
| 2025-10-23 | 1,095.00 | 1,115.00 | 1,085.00 | 1,110.00 | 871.20 | 1,251,900 |
| 2025-10-22 | 1,080.00 | 1,110.00 | 1,075.00 | 1,095.00 | 859.42 | 738,300 |
| 2025-10-21 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 843.73 | 661,100 |
| 2025-10-20 | 1,055.00 | 1,070.00 | 1,040.00 | 1,070.00 | 839.80 | 491,400 |
← NewerPage 5 of 5 · 252 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.