Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ASII.JK stock page

Astra International Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-164,480.004,490.004,380.004,380.003,688.4083,814,800
2024-07-154,540.004,550.004,460.004,470.003,764.1953,234,000
2024-07-124,510.004,570.004,500.004,540.003,823.1460,556,400
2024-07-114,550.004,600.004,500.004,510.003,797.8771,157,200
2024-07-104,570.004,580.004,520.004,540.003,823.1444,563,900
2024-07-094,620.004,620.004,540.004,560.003,839.9884,784,500
2024-07-084,600.004,640.004,560.004,640.003,907.3569,535,000
2024-07-054,570.004,610.004,540.004,580.003,856.8253,196,500
2024-07-044,580.004,610.004,550.004,550.003,831.5644,755,400
2024-07-034,550.004,580.004,520.004,570.003,848.4030,743,200
2024-07-024,610.004,620.004,510.004,530.003,814.7272,229,800
2024-07-014,490.004,620.004,490.004,620.003,890.50141,627,300
2024-06-284,430.004,560.004,430.004,460.003,755.77127,293,900
2024-06-274,430.004,440.004,400.004,430.003,730.5121,784,700
2024-06-264,400.004,450.004,370.004,420.003,722.0838,397,100
2024-06-254,440.004,440.004,360.004,400.003,705.2450,385,000
2024-06-244,480.004,500.004,410.004,430.003,730.5136,677,200
2024-06-214,450.004,530.004,410.004,490.003,781.0399,023,100
2024-06-204,440.004,470.004,360.004,450.003,747.3535,160,300
2024-06-194,450.004,510.004,420.004,450.003,747.3548,727,600
2024-06-144,480.004,530.004,410.004,420.003,722.0857,967,500
2024-06-134,410.004,480.004,400.004,460.003,755.7755,824,400
2024-06-124,350.004,410.004,290.004,360.003,671.5665,665,400
2024-06-114,500.004,500.004,350.004,350.003,663.1471,234,400
2024-06-104,560.004,560.004,500.004,510.003,797.8719,932,200
2024-06-074,550.004,570.004,530.004,560.003,839.9834,027,900
2024-06-064,620.004,620.004,530.004,560.003,839.9843,632,400
2024-06-054,560.004,640.004,550.004,600.003,873.6669,544,300
2024-06-044,510.004,630.004,480.004,580.003,856.8292,676,800
2024-06-034,330.004,530.004,330.004,500.003,789.4577,444,200
2024-05-314,340.004,370.004,290.004,290.003,612.61144,592,700
2024-05-304,450.004,450.004,310.004,320.003,637.87112,636,300
2024-05-294,800.004,800.004,370.004,460.003,755.77148,814,900
2024-05-284,560.004,600.004,510.004,510.003,797.8742,542,400
2024-05-274,700.004,720.004,550.004,550.003,831.5686,050,000
2024-05-224,720.004,730.004,700.004,710.003,966.2925,932,300
2024-05-214,750.004,770.004,700.004,700.003,957.8757,577,000
2024-05-204,800.004,830.004,730.004,740.003,991.5658,021,800
2024-05-174,710.004,810.004,690.004,800.004,042.08101,492,400
2024-05-164,590.004,720.004,540.004,710.003,966.29149,039,700
2024-05-154,570.004,620.004,530.004,530.003,814.72109,962,400
2024-05-144,680.004,690.004,580.004,580.003,856.82264,535,600
2024-05-135,150.005,175.005,075.005,075.003,919.14143,316,000
2024-05-085,075.005,150.005,000.005,125.003,957.7586,738,900
2024-05-075,100.005,125.005,025.005,050.003,899.8358,780,600
2024-05-065,250.005,250.005,075.005,100.003,938.4470,400,000
2024-05-035,225.005,250.005,200.005,225.004,034.9744,296,500
2024-05-025,225.005,275.005,175.005,175.003,996.36100,889,100
2024-04-305,050.005,225.004,980.005,150.003,977.05142,632,100
2024-04-294,920.005,050.004,900.005,025.003,880.5268,303,100
2024-04-264,980.004,980.004,880.004,880.003,768.5570,877,700
2024-04-254,910.004,980.004,910.004,950.003,822.6152,139,300
2024-04-245,000.005,050.004,910.004,910.003,791.7265,796,800
2024-04-234,990.005,075.004,990.005,025.003,880.5249,485,100
2024-04-224,940.004,990.004,940.004,950.003,822.6157,689,200
2024-04-195,050.005,075.004,870.004,900.003,783.99185,008,500
2024-04-185,150.005,150.005,050.005,100.003,938.4481,583,700
2024-04-175,150.005,175.005,100.005,125.003,957.7547,211,000
2024-04-165,175.005,225.005,100.005,100.003,938.44137,258,300
2024-04-055,150.005,325.005,150.005,275.004,073.5859,190,300
← NewerPage 10 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1398.0000 IDR
2026-05-05292.0000 IDR
2025-10-1498.0000 IDR
2025-05-21308.0000 IDR
2024-10-1498.0000 IDR
2024-05-14421.0000 IDR
2023-10-1298.0000 IDR
2023-05-05552.0000 IDR
2022-10-1288.0000 IDR
2022-05-09194.0000 IDR
2021-10-0845.0000 IDR
2021-05-0387.0000 IDR
2020-10-0727.0000 IDR
2020-06-25157.0000 IDR
2019-10-0757.0000 IDR
2019-05-07154.1300 IDR

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