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
2024-01-035,700.005,700.005,600.005,600.004,324.5637,187,300
2024-01-025,625.005,700.005,575.005,700.004,401.7936,479,600
2023-12-295,600.005,675.005,575.005,650.004,363.1836,245,000
2023-12-285,575.005,600.005,550.005,600.004,324.5631,643,200
2023-12-275,550.005,575.005,500.005,550.004,285.9536,424,300
2023-12-225,550.005,600.005,500.005,550.004,285.9538,055,800
2023-12-215,600.005,600.005,475.005,550.004,285.95114,749,900
2023-12-205,650.005,700.005,625.005,625.004,343.8727,178,500
2023-12-195,625.005,650.005,600.005,625.004,343.8743,014,200
2023-12-185,650.005,650.005,550.005,600.004,324.5639,134,200
2023-12-155,625.005,700.005,600.005,650.004,363.1893,580,400
2023-12-145,600.005,650.005,575.005,625.004,343.8772,009,500
2023-12-135,550.005,600.005,525.005,525.004,266.6531,196,600
2023-12-125,675.005,675.005,550.005,575.004,305.2619,272,900
2023-12-115,650.005,675.005,525.005,600.004,324.5639,510,200
2023-12-085,675.005,700.005,625.005,675.004,382.4826,972,000
2023-12-075,750.005,750.005,600.005,675.004,382.4840,599,000
2023-12-065,700.005,825.005,700.005,725.004,421.0941,363,700
2023-12-055,775.005,800.005,675.005,725.004,421.0925,787,200
2023-12-045,750.005,825.005,725.005,750.004,440.4057,591,000
2023-12-015,450.005,750.005,450.005,750.004,440.40145,374,400
2023-11-305,575.005,575.005,400.005,400.004,170.11161,684,600
2023-11-295,600.005,650.005,525.005,525.004,266.6575,070,800
2023-11-285,675.005,675.005,550.005,550.004,285.9586,907,600
2023-11-275,725.005,750.005,600.005,625.004,343.8763,360,900
2023-11-245,700.005,750.005,700.005,725.004,421.0912,536,700
2023-11-235,675.005,725.005,675.005,700.004,401.7943,425,400
2023-11-225,775.005,775.005,650.005,675.004,382.4836,329,500
2023-11-215,800.005,850.005,750.005,775.004,459.7117,153,300
2023-11-205,725.005,850.005,700.005,800.004,479.0128,396,400
2023-11-175,800.005,825.005,700.005,700.004,401.7927,116,700
2023-11-165,750.005,825.005,725.005,825.004,498.3226,801,400
2023-11-155,750.005,850.005,700.005,750.004,440.4034,814,300
2023-11-145,675.005,725.005,650.005,675.004,382.4812,066,000
2023-11-135,825.005,825.005,650.005,650.004,363.1826,979,600
2023-11-105,725.005,775.005,725.005,775.004,459.7115,229,800
2023-11-095,775.005,825.005,725.005,750.004,440.4020,420,100
2023-11-085,800.005,825.005,675.005,725.004,421.0938,377,800
2023-11-075,925.005,950.005,775.005,825.004,498.3230,298,200
2023-11-065,925.005,950.005,900.005,925.004,575.5429,757,300
2023-11-035,850.005,925.005,825.005,900.004,556.2443,395,900
2023-11-025,850.005,900.005,800.005,800.004,479.0146,166,200
2023-11-015,900.006,000.005,800.005,800.004,479.0191,836,500
2023-10-315,850.005,900.005,775.005,775.004,459.7146,118,000
2023-10-305,750.005,825.005,675.005,800.004,479.0117,820,800
2023-10-275,750.005,775.005,725.005,725.004,421.0935,328,800
2023-10-265,775.005,800.005,675.005,725.004,421.0918,969,800
2023-10-255,825.005,925.005,775.005,775.004,459.7151,542,400
2023-10-245,600.005,850.005,600.005,800.004,479.0157,283,100
2023-10-235,725.005,750.005,600.005,600.004,324.5657,516,800
2023-10-205,675.005,750.005,650.005,700.004,401.7965,939,200
2023-10-195,825.005,850.005,700.005,725.004,421.0960,258,300
2023-10-185,850.006,000.005,825.005,825.004,498.32176,647,800
2023-10-175,875.005,925.005,850.005,850.004,517.6240,295,600
2023-10-165,925.005,975.005,825.005,850.004,517.6263,074,100
2023-10-136,000.006,025.005,950.005,975.004,614.1532,794,800
2023-10-126,000.006,025.005,950.005,950.004,594.8571,954,600
2023-10-116,075.006,125.006,050.006,050.004,596.3945,959,600
2023-10-106,175.006,175.006,050.006,050.004,596.3942,676,400
2023-10-096,150.006,225.006,100.006,125.004,653.3743,718,300
← NewerPage 12 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.