Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ASGR.JK stock page

Astra Graphia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,390.002,450.002,090.002,260.002,260.005,922,300
2026-10-152,470.002,490.002,400.002,450.002,450.00965,000
2026-10-142,480.002,490.002,460.002,470.002,470.00512,200
2026-10-132,420.002,500.002,400.002,480.002,480.002,474,700
2026-10-122,430.002,470.002,410.002,420.002,420.001,485,300
2026-10-092,400.002,480.002,390.002,430.002,430.001,437,400
2026-10-082,430.002,450.002,380.002,400.002,400.005,076,000
2026-10-072,530.002,530.002,440.002,500.002,203.006,731,000
2026-10-062,550.002,580.002,450.002,530.002,229.448,476,800
2026-10-052,530.002,550.002,510.002,540.002,238.253,770,800
2026-10-022,450.002,530.002,440.002,520.002,220.624,521,400
2026-10-012,520.002,540.002,430.002,450.002,158.945,902,100
2026-09-302,600.002,650.002,450.002,520.002,220.6215,135,900
2026-09-292,090.002,240.002,040.002,220.001,956.261,851,800
2026-09-282,100.002,120.002,060.002,090.001,841.71919,700
2026-09-252,110.002,140.002,080.002,100.001,850.52490,900
2026-09-242,120.002,150.002,080.002,110.001,859.33747,300
2026-09-232,080.002,160.002,080.002,120.001,868.14523,300
2026-09-222,100.002,110.002,070.002,090.001,841.711,146,300
2026-09-212,120.002,130.002,090.002,100.001,850.52464,300
2026-09-182,160.002,160.002,110.002,120.001,868.14697,500
2026-09-172,090.002,160.002,080.002,160.001,903.391,164,300
2026-09-162,100.002,130.002,060.002,090.001,841.71983,500
2026-09-152,110.002,180.002,090.002,100.001,850.521,090,800
2026-09-142,120.002,120.002,040.002,120.001,868.141,422,500
2026-09-112,130.002,130.002,080.002,110.001,859.33836,500
2026-09-102,160.002,170.002,100.002,140.001,885.77955,100
2026-09-092,160.002,170.002,150.002,160.001,903.39496,600
2026-09-082,170.002,170.002,150.002,160.001,903.39646,600
2026-09-072,160.002,190.002,140.002,170.001,912.20748,400
2026-09-042,160.002,200.002,150.002,160.001,903.391,189,900
2026-09-032,290.002,290.002,130.002,170.001,912.202,076,300
2026-09-022,280.002,290.002,130.002,170.001,912.202,601,900
2026-09-012,230.002,300.002,190.002,280.002,009.141,560,400
2026-08-312,220.002,410.002,170.002,230.001,965.086,785,400
2026-08-282,090.002,130.002,060.002,090.001,841.711,183,500
2026-08-271,890.002,240.001,890.002,090.001,841.716,233,200
2026-08-261,915.001,955.001,885.001,885.001,661.062,484,100
2026-08-251,915.001,915.001,915.001,915.001,687.500
2026-08-241,790.001,925.001,775.001,915.001,687.502,636,800
2026-08-211,790.001,815.001,775.001,790.001,577.35761,000
2026-08-201,775.001,795.001,775.001,780.001,568.54456,500
2026-08-191,780.001,800.001,765.001,775.001,564.13822,100
2026-08-181,765.001,790.001,765.001,780.001,568.54809,200
2026-08-171,765.001,765.001,765.001,765.001,555.320
2026-08-141,755.001,790.001,740.001,765.001,555.32592,200
2026-08-131,780.001,795.001,755.001,755.001,546.51717,100
2026-08-121,780.001,800.001,775.001,780.001,568.54500,200
2026-08-111,780.001,795.001,775.001,785.001,572.94663,300
2026-08-101,785.001,805.001,775.001,790.001,577.351,315,800
2026-08-071,800.001,800.001,780.001,785.001,572.94855,800
2026-08-061,805.001,810.001,785.001,795.001,581.751,273,300
2026-08-051,795.001,805.001,780.001,795.001,581.75696,800
2026-08-041,810.001,815.001,755.001,790.001,577.35859,400
2026-08-031,790.001,820.001,750.001,805.001,590.571,578,300
2026-07-311,850.001,850.001,770.001,790.001,577.352,723,200
2026-07-301,935.001,955.001,780.001,850.001,630.222,865,000
2026-07-291,930.001,970.001,910.001,935.001,705.121,104,200
2026-07-281,930.001,940.001,900.001,930.001,700.72867,700
2026-07-271,890.001,950.001,890.001,925.001,696.311,708,000
Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-08297.0000 IDR
2026-04-24211.0000 IDR
2025-10-1630.0000 IDR
2025-05-0850.0000 IDR
2024-10-1619.0000 IDR
2024-05-0334.0000 IDR
2023-10-1713.0000 IDR
2023-04-1321.0000 IDR
2022-10-188.0000 IDR
2022-04-2519.0000 IDR
2021-10-157.0000 IDR
2021-04-239.0000 IDR
2020-10-155.0000 IDR
2020-06-1949.0000 IDR
2019-10-1025.0000 IDR
2019-04-2350.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.