Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 933.99 | 473,500 |
| 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 |
| 2025-10-17 | 1,085.00 | 1,085.00 | 1,025.00 | 1,050.00 | 824.10 | 4,217,600 |
| 2025-10-16 | 1,075.00 | 1,090.00 | 1,060.00 | 1,085.00 | 851.57 | 763,700 |
| 2025-10-15 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 839.80 | 1,805,000 |
| 2025-10-14 | 1,110.00 | 1,120.00 | 1,085.00 | 1,095.00 | 835.98 | 2,114,400 |
| 2025-10-13 | 1,105.00 | 1,125.00 | 1,105.00 | 1,110.00 | 847.44 | 1,495,500 |
| 2025-10-10 | 1,160.00 | 1,165.00 | 1,080.00 | 1,105.00 | 843.62 | 9,238,300 |
| 2025-10-09 | 1,160.00 | 1,190.00 | 1,140.00 | 1,160.00 | 885.61 | 1,328,000 |
| 2025-10-08 | 1,155.00 | 1,180.00 | 1,155.00 | 1,160.00 | 885.61 | 1,002,100 |
| 2025-10-07 | 1,175.00 | 1,200.00 | 1,155.00 | 1,180.00 | 900.88 | 852,800 |
| 2025-10-06 | 1,155.00 | 1,215.00 | 1,155.00 | 1,175.00 | 897.06 | 1,703,600 |
| 2025-10-03 | 1,130.00 | 1,160.00 | 1,130.00 | 1,155.00 | 881.79 | 484,800 |
| 2025-10-02 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 862.71 | 567,700 |
| 2025-10-01 | 1,165.00 | 1,195.00 | 1,135.00 | 1,155.00 | 881.79 | 398,900 |
| 2025-09-30 | 1,170.00 | 1,175.00 | 1,125.00 | 1,165.00 | 889.43 | 912,300 |
| 2025-09-29 | 1,170.00 | 1,200.00 | 1,165.00 | 1,170.00 | 893.24 | 276,100 |
| 2025-09-26 | 1,190.00 | 1,205.00 | 1,170.00 | 1,170.00 | 893.24 | 506,600 |
| 2025-09-25 | 1,200.00 | 1,210.00 | 1,185.00 | 1,190.00 | 908.51 | 345,400 |
| 2025-09-24 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 916.15 | 450,700 |
| 2025-09-23 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 908.51 | 917,800 |
| 2025-09-22 | 1,235.00 | 1,240.00 | 1,200.00 | 1,220.00 | 931.42 | 452,400 |
| 2025-09-19 | 1,225.00 | 1,250.00 | 1,190.00 | 1,225.00 | 935.23 | 349,000 |
| 2025-09-18 | 1,255.00 | 1,255.00 | 1,225.00 | 1,225.00 | 935.23 | 427,300 |
| 2025-09-17 | 1,250.00 | 1,260.00 | 1,245.00 | 1,255.00 | 958.14 | 388,500 |
| 2025-09-16 | 1,250.00 | 1,260.00 | 1,235.00 | 1,255.00 | 958.14 | 471,600 |
| 2025-09-15 | 1,230.00 | 1,250.00 | 1,220.00 | 1,245.00 | 950.50 | 518,100 |
| 2025-09-12 | 1,225.00 | 1,240.00 | 1,210.00 | 1,230.00 | 939.05 | 299,500 |
| 2025-09-11 | 1,250.00 | 1,270.00 | 1,190.00 | 1,225.00 | 935.23 | 2,424,300 |
| 2025-09-10 | 1,220.00 | 1,265.00 | 1,220.00 | 1,250.00 | 954.32 | 1,316,900 |
| 2025-09-09 | 1,205.00 | 1,235.00 | 1,205.00 | 1,220.00 | 931.42 | 1,191,300 |
| 2025-09-08 | 1,200.00 | 1,270.00 | 1,200.00 | 1,215.00 | 927.60 | 2,228,500 |
| 2025-09-05 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 904.70 | 0 |
| 2025-09-04 | 1,185.00 | 1,200.00 | 1,165.00 | 1,185.00 | 904.70 | 702,800 |
| 2025-09-03 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 904.70 | 482,700 |
| 2025-09-02 | 1,140.00 | 1,190.00 | 1,140.00 | 1,180.00 | 900.88 | 730,800 |
| 2025-09-01 | 1,150.00 | 1,155.00 | 1,105.00 | 1,140.00 | 870.34 | 2,403,500 |
| 2025-08-29 | 1,190.00 | 1,200.00 | 1,135.00 | 1,170.00 | 893.24 | 3,629,000 |
| 2025-08-28 | 1,175.00 | 1,205.00 | 1,140.00 | 1,190.00 | 908.51 | 2,386,700 |
| 2025-08-27 | 1,140.00 | 1,170.00 | 1,135.00 | 1,165.00 | 889.43 | 2,260,100 |
| 2025-08-26 | 1,260.00 | 1,270.00 | 1,100.00 | 1,140.00 | 870.34 | 9,259,300 |
| 2025-08-25 | 1,290.00 | 1,315.00 | 1,260.00 | 1,260.00 | 961.95 | 4,309,700 |
| 2025-08-22 | 1,080.00 | 1,345.00 | 1,070.00 | 1,280.00 | 977.22 | 10,570,000 |
| 2025-08-21 | 1,070.00 | 1,090.00 | 1,055.00 | 1,080.00 | 824.53 | 2,224,700 |
| 2025-08-20 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 816.90 | 963,900 |
| 2025-08-19 | 1,070.00 | 1,105.00 | 1,050.00 | 1,080.00 | 824.53 | 1,177,400 |
| 2025-08-18 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 816.90 | 0 |
| 2025-08-15 | 1,075.00 | 1,080.00 | 1,055.00 | 1,070.00 | 816.90 | 747,700 |
| 2025-08-14 | 1,090.00 | 1,090.00 | 1,045.00 | 1,075.00 | 820.72 | 621,400 |
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.