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
2024-04-045,250.005,250.005,150.005,175.003,996.3648,410,800
2024-04-035,275.005,275.005,200.005,250.004,054.2839,260,600
2024-04-025,225.005,275.005,175.005,275.004,073.5841,029,100
2024-04-015,175.005,225.005,150.005,200.004,015.6742,828,200
2024-03-285,275.005,275.005,100.005,150.003,977.05107,123,600
2024-03-275,300.005,325.005,250.005,275.004,073.5847,174,800
2024-03-265,350.005,375.005,250.005,300.004,092.8957,175,300
2024-03-255,375.005,425.005,325.005,350.004,131.5039,759,600
2024-03-225,375.005,375.005,325.005,375.004,150.8155,094,700
2024-03-215,300.005,400.005,275.005,350.004,131.5067,351,800
2024-03-205,225.005,275.005,225.005,275.004,073.5856,191,300
2024-03-195,150.005,250.005,150.005,225.004,034.9748,398,600
2024-03-185,200.005,250.005,150.005,150.003,977.0550,943,600
2024-03-155,300.005,300.005,175.005,175.003,996.36164,222,200
2024-03-145,175.005,300.005,150.005,275.004,073.5879,465,800
2024-03-135,150.005,200.005,125.005,150.003,977.0563,672,300
2024-03-085,150.005,175.005,125.005,150.003,977.0539,983,000
2024-03-075,175.005,200.005,100.005,125.003,957.7555,244,400
2024-03-065,125.005,200.005,100.005,175.003,996.3629,210,000
2024-03-055,225.005,225.005,100.005,100.003,938.4453,172,900
2024-03-045,250.005,275.005,175.005,200.004,015.6757,118,400
2024-03-015,225.005,275.005,150.005,225.004,034.9764,835,200
2024-02-295,250.005,300.005,200.005,225.004,034.9786,124,800
2024-02-285,325.005,425.005,200.005,225.004,034.97225,198,600
2024-02-275,125.005,175.005,050.005,175.003,996.3646,555,200
2024-02-265,150.005,200.005,075.005,125.003,957.7556,876,900
2024-02-235,250.005,275.005,100.005,125.003,957.7581,214,600
2024-02-225,275.005,300.005,275.005,275.004,073.5841,938,600
2024-02-215,200.005,300.005,175.005,250.004,054.2868,379,100
2024-02-205,125.005,250.005,125.005,200.004,015.6741,623,800
2024-02-195,200.005,250.005,075.005,125.003,957.7589,709,800
2024-02-165,125.005,200.005,100.005,200.004,015.6775,502,700
2024-02-155,325.005,325.005,075.005,125.003,957.75124,120,800
2024-02-135,300.005,300.005,150.005,200.004,015.6763,689,100
2024-02-125,300.005,350.005,225.005,300.004,092.8985,846,800
2024-02-075,250.005,325.005,250.005,325.004,112.2068,965,200
2024-02-065,175.005,275.005,150.005,250.004,054.2846,257,400
2024-02-055,325.005,350.005,150.005,175.003,996.3688,826,000
2024-02-025,150.005,325.005,125.005,325.004,112.20104,840,200
2024-02-015,100.005,175.005,075.005,125.003,957.7555,484,400
2024-01-315,125.005,150.005,050.005,125.003,957.7579,343,600
2024-01-304,920.005,175.004,900.005,100.003,938.44165,693,200
2024-01-295,075.005,075.004,910.004,930.003,807.16132,819,200
2024-01-265,050.005,075.004,990.005,075.003,919.1471,861,600
2024-01-255,075.005,150.005,025.005,050.003,899.8381,025,300
2024-01-245,150.005,175.004,980.005,075.003,919.14246,293,300
2024-01-235,150.005,200.005,075.005,125.003,957.75176,612,600
2024-01-225,350.005,425.005,225.005,225.004,034.97169,967,200
2024-01-195,375.005,400.005,300.005,350.004,131.5052,865,000
2024-01-185,400.005,400.005,325.005,375.004,150.8171,517,600
2024-01-175,500.005,525.005,350.005,400.004,170.11114,587,100
2024-01-165,525.005,525.005,475.005,500.004,247.3444,840,900
2024-01-155,600.005,625.005,500.005,525.004,266.6579,938,500
2024-01-125,550.005,625.005,550.005,600.004,324.5628,821,000
2024-01-115,550.005,625.005,525.005,550.004,285.9544,793,000
2024-01-105,500.005,575.005,450.005,525.004,266.6575,423,900
2024-01-095,600.005,600.005,525.005,575.004,305.2636,777,600
2024-01-085,625.005,675.005,550.005,575.004,305.2639,614,600
2024-01-055,725.005,750.005,625.005,625.004,343.8739,167,600
2024-01-045,600.005,750.005,600.005,700.004,401.7959,398,200
← NewerPage 11 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.