Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,070.00 | 1,100.00 | 1,055.00 | 1,090.00 | 832.17 | 1,105,100 |
| 2025-08-12 | 1,085.00 | 1,090.00 | 1,050.00 | 1,070.00 | 816.90 | 1,820,600 |
| 2025-08-11 | 1,065.00 | 1,085.00 | 1,045.00 | 1,080.00 | 824.53 | 1,124,500 |
| 2025-08-08 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 813.08 | 846,800 |
| 2025-08-07 | 1,105.00 | 1,120.00 | 1,075.00 | 1,090.00 | 832.17 | 820,400 |
| 2025-08-06 | 1,100.00 | 1,110.00 | 1,070.00 | 1,105.00 | 843.62 | 1,196,300 |
| 2025-08-05 | 1,130.00 | 1,130.00 | 1,065.00 | 1,100.00 | 839.80 | 2,929,400 |
| 2025-08-04 | 1,090.00 | 1,150.00 | 1,090.00 | 1,120.00 | 855.07 | 3,365,900 |
| 2025-08-01 | 1,065.00 | 1,140.00 | 1,065.00 | 1,090.00 | 832.17 | 3,990,100 |
| 2025-07-31 | 1,030.00 | 1,090.00 | 1,030.00 | 1,065.00 | 813.08 | 4,492,400 |
| 2025-07-30 | 955.00 | 1,030.00 | 955.00 | 1,030.00 | 786.36 | 7,124,400 |
| 2025-07-29 | 945.00 | 945.00 | 930.00 | 940.00 | 717.65 | 369,500 |
| 2025-07-28 | 930.00 | 945.00 | 925.00 | 945.00 | 721.47 | 594,600 |
| 2025-07-25 | 915.00 | 935.00 | 910.00 | 925.00 | 706.20 | 816,000 |
| 2025-07-24 | 900.00 | 915.00 | 895.00 | 910.00 | 694.75 | 942,700 |
| 2025-07-23 | 885.00 | 900.00 | 885.00 | 900.00 | 687.11 | 568,800 |
| 2025-07-22 | 900.00 | 900.00 | 890.00 | 890.00 | 679.48 | 644,300 |
| 2025-07-21 | 900.00 | 905.00 | 885.00 | 895.00 | 683.29 | 663,400 |
| 2025-07-18 | 895.00 | 900.00 | 890.00 | 900.00 | 687.11 | 744,900 |
| 2025-07-17 | 895.00 | 905.00 | 885.00 | 900.00 | 687.11 | 630,000 |
| 2025-07-16 | 890.00 | 900.00 | 885.00 | 890.00 | 679.48 | 378,600 |
| 2025-07-15 | 890.00 | 895.00 | 885.00 | 890.00 | 679.48 | 162,800 |
| 2025-07-14 | 900.00 | 900.00 | 885.00 | 895.00 | 683.29 | 800,400 |
| 2025-07-11 | 900.00 | 900.00 | 890.00 | 895.00 | 683.29 | 233,000 |
| 2025-07-10 | 895.00 | 900.00 | 885.00 | 895.00 | 683.29 | 638,100 |
| 2025-07-09 | 895.00 | 900.00 | 880.00 | 895.00 | 683.29 | 356,200 |
| 2025-07-08 | 880.00 | 895.00 | 875.00 | 895.00 | 683.29 | 643,500 |
| 2025-07-07 | 880.00 | 890.00 | 880.00 | 880.00 | 671.84 | 1,197,800 |
| 2025-07-04 | 890.00 | 900.00 | 875.00 | 880.00 | 671.84 | 1,543,900 |
| 2025-07-03 | 890.00 | 890.00 | 885.00 | 890.00 | 679.48 | 1,593,900 |
| 2025-07-02 | 900.00 | 910.00 | 885.00 | 890.00 | 679.48 | 1,207,100 |
| 2025-07-01 | 905.00 | 915.00 | 895.00 | 900.00 | 687.11 | 471,400 |
| 2025-06-30 | 910.00 | 915.00 | 900.00 | 905.00 | 690.93 | 312,100 |
| 2025-06-26 | 905.00 | 905.00 | 895.00 | 905.00 | 690.93 | 270,000 |
| 2025-06-25 | 890.00 | 905.00 | 890.00 | 905.00 | 690.93 | 1,055,200 |
| 2025-06-24 | 880.00 | 900.00 | 880.00 | 885.00 | 675.66 | 190,200 |
| 2025-06-23 | 895.00 | 895.00 | 850.00 | 880.00 | 671.84 | 920,100 |
| 2025-06-20 | 905.00 | 910.00 | 895.00 | 900.00 | 687.11 | 521,400 |
| 2025-06-19 | 935.00 | 950.00 | 905.00 | 910.00 | 694.75 | 1,324,800 |
| 2025-06-18 | 920.00 | 935.00 | 915.00 | 935.00 | 713.83 | 578,100 |
| 2025-06-17 | 930.00 | 935.00 | 915.00 | 915.00 | 698.56 | 1,028,000 |
| 2025-06-16 | 920.00 | 935.00 | 910.00 | 930.00 | 710.01 | 757,500 |
| 2025-06-13 | 920.00 | 930.00 | 905.00 | 930.00 | 710.01 | 1,683,500 |
| 2025-06-12 | 930.00 | 930.00 | 915.00 | 925.00 | 706.20 | 168,500 |
| 2025-06-11 | 930.00 | 930.00 | 905.00 | 925.00 | 706.20 | 657,400 |
| 2025-06-10 | 900.00 | 940.00 | 895.00 | 930.00 | 710.01 | 2,233,900 |
| 2025-06-05 | 885.00 | 910.00 | 880.00 | 905.00 | 690.93 | 839,100 |
| 2025-06-04 | 885.00 | 890.00 | 875.00 | 890.00 | 679.48 | 406,400 |
| 2025-06-03 | 890.00 | 890.00 | 875.00 | 875.00 | 668.02 | 196,800 |
| 2025-06-02 | 900.00 | 900.00 | 875.00 | 890.00 | 679.48 | 1,052,400 |
| 2025-05-28 | 895.00 | 910.00 | 895.00 | 900.00 | 687.11 | 737,900 |
| 2025-05-27 | 890.00 | 895.00 | 885.00 | 895.00 | 683.29 | 287,300 |
| 2025-05-26 | 895.00 | 895.00 | 875.00 | 890.00 | 679.48 | 351,700 |
| 2025-05-23 | 895.00 | 895.00 | 880.00 | 895.00 | 683.29 | 123,100 |
| 2025-05-22 | 900.00 | 910.00 | 880.00 | 900.00 | 687.11 | 470,700 |
| 2025-05-21 | 890.00 | 900.00 | 880.00 | 900.00 | 687.11 | 426,200 |
| 2025-05-20 | 880.00 | 915.00 | 875.00 | 880.00 | 671.84 | 1,138,700 |
| 2025-05-19 | 860.00 | 885.00 | 860.00 | 880.00 | 671.84 | 1,232,300 |
| 2025-05-16 | 855.00 | 865.00 | 835.00 | 855.00 | 652.76 | 439,700 |
| 2025-05-15 | 870.00 | 870.00 | 855.00 | 855.00 | 652.76 | 398,300 |
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.