Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 835.00 | 835.00 | 825.00 | 835.00 | 601.87 | 174,900 |
| 2025-02-03 | 840.00 | 845.00 | 830.00 | 835.00 | 601.87 | 246,000 |
| 2025-01-31 | 845.00 | 845.00 | 835.00 | 840.00 | 605.48 | 248,300 |
| 2025-01-30 | 850.00 | 855.00 | 835.00 | 845.00 | 609.08 | 574,600 |
| 2025-01-24 | 855.00 | 855.00 | 845.00 | 850.00 | 612.68 | 46,300 |
| 2025-01-23 | 855.00 | 860.00 | 840.00 | 855.00 | 616.29 | 573,700 |
| 2025-01-22 | 855.00 | 855.00 | 840.00 | 855.00 | 616.29 | 95,200 |
| 2025-01-21 | 845.00 | 855.00 | 835.00 | 855.00 | 616.29 | 312,000 |
| 2025-01-20 | 840.00 | 850.00 | 835.00 | 845.00 | 609.08 | 521,400 |
| 2025-01-17 | 845.00 | 845.00 | 835.00 | 845.00 | 609.08 | 78,300 |
| 2025-01-16 | 830.00 | 845.00 | 830.00 | 845.00 | 609.08 | 137,300 |
| 2025-01-15 | 830.00 | 835.00 | 825.00 | 825.00 | 594.66 | 332,800 |
| 2025-01-14 | 835.00 | 840.00 | 830.00 | 830.00 | 598.27 | 194,600 |
| 2025-01-13 | 830.00 | 845.00 | 825.00 | 835.00 | 601.87 | 596,500 |
| 2025-01-10 | 850.00 | 850.00 | 835.00 | 840.00 | 605.48 | 132,700 |
| 2025-01-09 | 850.00 | 850.00 | 835.00 | 840.00 | 605.48 | 174,000 |
| 2025-01-08 | 855.00 | 860.00 | 835.00 | 850.00 | 612.68 | 1,863,900 |
| 2025-01-07 | 860.00 | 860.00 | 845.00 | 855.00 | 616.29 | 113,400 |
| 2025-01-06 | 865.00 | 885.00 | 850.00 | 860.00 | 619.89 | 837,600 |
| 2025-01-03 | 860.00 | 870.00 | 850.00 | 865.00 | 623.50 | 903,200 |
| 2025-01-02 | 865.00 | 870.00 | 860.00 | 870.00 | 627.10 | 302,200 |
| 2024-12-30 | 855.00 | 870.00 | 855.00 | 865.00 | 623.50 | 300,300 |
| 2024-12-27 | 870.00 | 870.00 | 850.00 | 855.00 | 616.29 | 382,000 |
| 2024-12-24 | 845.00 | 865.00 | 840.00 | 860.00 | 619.89 | 362,000 |
| 2024-12-23 | 850.00 | 850.00 | 840.00 | 845.00 | 609.08 | 439,800 |
| 2024-12-20 | 845.00 | 845.00 | 835.00 | 840.00 | 605.48 | 248,600 |
| 2024-12-19 | 860.00 | 860.00 | 835.00 | 845.00 | 609.08 | 880,000 |
| 2024-12-18 | 870.00 | 870.00 | 850.00 | 855.00 | 616.29 | 386,800 |
| 2024-12-17 | 865.00 | 880.00 | 865.00 | 870.00 | 627.10 | 2,407,800 |
| 2024-12-16 | 890.00 | 890.00 | 855.00 | 870.00 | 627.10 | 1,627,100 |
| 2024-12-13 | 895.00 | 905.00 | 885.00 | 885.00 | 637.91 | 66,000 |
| 2024-12-12 | 910.00 | 915.00 | 890.00 | 900.00 | 648.72 | 665,900 |
| 2024-12-11 | 875.00 | 920.00 | 865.00 | 905.00 | 652.33 | 5,283,300 |
| 2024-12-10 | 865.00 | 875.00 | 855.00 | 870.00 | 627.10 | 1,696,600 |
| 2024-12-09 | 865.00 | 870.00 | 860.00 | 865.00 | 623.50 | 513,700 |
| 2024-12-06 | 860.00 | 870.00 | 860.00 | 865.00 | 623.50 | 367,800 |
| 2024-12-05 | 855.00 | 865.00 | 850.00 | 860.00 | 619.89 | 357,100 |
| 2024-12-04 | 850.00 | 855.00 | 850.00 | 855.00 | 616.29 | 266,000 |
| 2024-12-03 | 845.00 | 845.00 | 840.00 | 845.00 | 609.08 | 926,400 |
| 2024-12-02 | 850.00 | 850.00 | 840.00 | 845.00 | 609.08 | 1,342,800 |
| 2024-11-29 | 855.00 | 855.00 | 840.00 | 850.00 | 612.68 | 243,100 |
| 2024-11-28 | 850.00 | 860.00 | 840.00 | 850.00 | 612.68 | 591,700 |
| 2024-11-26 | 860.00 | 860.00 | 845.00 | 850.00 | 612.68 | 356,000 |
| 2024-11-25 | 860.00 | 875.00 | 845.00 | 860.00 | 619.89 | 2,273,000 |
| 2024-11-22 | 870.00 | 870.00 | 860.00 | 860.00 | 619.89 | 410,800 |
| 2024-11-21 | 875.00 | 885.00 | 860.00 | 870.00 | 627.10 | 692,300 |
| 2024-11-20 | 870.00 | 880.00 | 865.00 | 875.00 | 630.70 | 1,151,900 |
| 2024-11-19 | 855.00 | 875.00 | 855.00 | 865.00 | 623.50 | 698,200 |
| 2024-11-18 | 845.00 | 860.00 | 845.00 | 855.00 | 616.29 | 545,700 |
| 2024-11-15 | 860.00 | 870.00 | 840.00 | 840.00 | 605.48 | 798,900 |
| 2024-11-14 | 855.00 | 860.00 | 850.00 | 855.00 | 616.29 | 712,800 |
| 2024-11-13 | 865.00 | 875.00 | 855.00 | 855.00 | 616.29 | 189,600 |
| 2024-11-12 | 855.00 | 870.00 | 850.00 | 865.00 | 623.50 | 813,500 |
| 2024-11-11 | 900.00 | 900.00 | 850.00 | 860.00 | 619.89 | 1,247,300 |
| 2024-11-08 | 870.00 | 875.00 | 860.00 | 860.00 | 619.89 | 1,043,600 |
| 2024-11-07 | 870.00 | 885.00 | 860.00 | 875.00 | 630.70 | 1,407,900 |
| 2024-11-06 | 890.00 | 890.00 | 870.00 | 870.00 | 627.10 | 768,600 |
| 2024-11-05 | 900.00 | 900.00 | 870.00 | 890.00 | 641.52 | 274,100 |
| 2024-11-04 | 900.00 | 900.00 | 870.00 | 880.00 | 634.31 | 789,100 |
| 2024-11-01 | 900.00 | 905.00 | 890.00 | 890.00 | 641.52 | 627,000 |
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.