Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ASII.JK stock page

Astra International Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-066,050.006,150.006,050.006,075.004,615.3918,104,300
2023-10-056,125.006,175.006,025.006,025.004,577.4055,924,900
2023-10-046,175.006,200.006,050.006,075.004,615.3955,496,200
2023-10-036,275.006,300.006,200.006,200.004,710.3526,139,600
2023-10-026,275.006,350.006,250.006,275.004,767.3323,884,400
2023-09-296,250.006,275.006,200.006,225.004,729.3521,186,600
2023-09-276,200.006,250.006,125.006,150.004,672.3731,688,400
2023-09-266,225.006,300.006,200.006,200.004,710.3543,217,400
2023-09-256,225.006,275.006,200.006,250.004,748.3432,819,900
2023-09-226,200.006,275.006,175.006,200.004,710.3530,610,900
2023-09-216,300.006,325.006,200.006,200.004,710.3546,231,100
2023-09-206,350.006,400.006,300.006,300.004,786.3339,764,900
2023-09-196,300.006,375.006,275.006,350.004,824.3138,423,600
2023-09-186,275.006,325.006,250.006,300.004,786.3335,517,300
2023-09-156,250.006,325.006,200.006,300.004,786.33132,198,700
2023-09-146,325.006,375.006,250.006,325.004,805.3240,259,300
2023-09-136,325.006,325.006,225.006,300.004,786.3340,040,900
2023-09-126,375.006,375.006,300.006,300.004,786.3330,225,600
2023-09-116,400.006,425.006,300.006,375.004,843.3133,422,100
2023-09-086,450.006,450.006,350.006,400.004,862.3032,416,900
2023-09-076,475.006,500.006,350.006,400.004,862.3049,921,600
2023-09-066,575.006,625.006,525.006,525.004,957.2718,421,300
2023-09-056,600.006,650.006,550.006,600.005,014.2523,070,700
2023-09-046,575.006,600.006,525.006,600.005,014.2517,384,000
2023-09-016,475.006,575.006,475.006,550.004,976.2626,069,500
2023-08-316,450.006,475.006,400.006,450.004,900.2944,502,000
2023-08-306,450.006,525.006,400.006,450.004,900.2941,993,300
2023-08-296,450.006,450.006,375.006,400.004,862.3029,937,800
2023-08-286,500.006,500.006,400.006,425.004,881.2914,871,100
2023-08-256,475.006,500.006,400.006,450.004,900.2935,673,300
2023-08-246,550.006,600.006,475.006,475.004,919.2833,278,500
2023-08-236,550.006,600.006,525.006,550.004,976.2627,624,900
2023-08-226,450.006,600.006,450.006,550.004,976.2637,704,700
2023-08-216,525.006,550.006,425.006,475.004,919.2834,702,500
2023-08-186,675.006,700.006,500.006,525.004,957.2769,001,300
2023-08-166,675.006,750.006,650.006,750.005,128.2140,500,400
2023-08-156,725.006,775.006,675.006,725.005,109.2132,385,400
2023-08-146,700.006,800.006,700.006,800.005,166.1927,616,200
2023-08-116,750.006,775.006,650.006,750.005,128.2142,320,900
2023-08-106,850.006,875.006,750.006,750.005,128.2132,078,100
2023-08-096,850.006,875.006,825.006,875.005,223.1713,781,700
2023-08-086,850.006,900.006,825.006,850.005,204.1824,128,300
2023-08-076,825.006,900.006,750.006,875.005,223.1732,608,000
2023-08-046,825.006,850.006,750.006,800.005,166.1916,646,300
2023-08-036,800.006,900.006,775.006,825.005,185.1929,272,000
2023-08-026,825.006,850.006,775.006,850.005,204.1829,463,700
2023-08-016,875.006,900.006,800.006,875.005,223.1729,425,300
2023-07-316,750.006,950.006,725.006,850.005,204.1887,828,900
2023-07-286,500.006,625.006,475.006,625.005,033.2428,288,300
2023-07-276,600.006,600.006,500.006,525.004,957.2727,816,700
2023-07-266,575.006,625.006,500.006,600.005,014.2538,599,800
2023-07-256,600.006,625.006,500.006,500.004,938.2723,958,900
2023-07-246,400.006,600.006,400.006,550.004,976.2640,830,500
2023-07-216,500.006,525.006,375.006,450.004,900.2964,037,700
2023-07-206,575.006,575.006,450.006,525.004,957.2764,069,100
2023-07-186,675.006,700.006,475.006,575.004,995.2578,113,700
2023-07-176,750.006,775.006,675.006,675.005,071.2341,698,600
2023-07-146,775.006,825.006,700.006,750.005,128.2156,060,600
2023-07-136,775.006,825.006,750.006,800.005,166.1931,298,400
2023-07-126,775.006,825.006,750.006,775.005,147.2029,210,200
← NewerPage 13 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.