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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ASII.JK stock page

Astra International Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-126,775.006,825.006,750.006,775.005,147.2029,210,200
2023-07-116,775.006,800.006,750.006,800.005,166.1932,949,200
2023-07-106,825.006,825.006,775.006,775.005,147.2015,301,300
2023-07-076,775.006,825.006,750.006,825.005,185.1928,755,500
2023-07-066,775.006,800.006,750.006,800.005,166.1935,473,800
2023-07-056,775.006,775.006,700.006,775.005,147.2034,751,800
2023-07-046,825.006,825.006,700.006,775.005,147.2020,047,800
2023-07-036,775.006,825.006,750.006,825.005,185.1937,349,100
2023-06-276,800.006,850.006,775.006,775.005,147.2036,424,700
2023-06-266,800.006,900.006,775.006,800.005,166.1931,726,400
2023-06-236,775.006,825.006,700.006,775.005,147.2032,156,800
2023-06-226,875.006,900.006,775.006,775.005,147.2051,199,300
2023-06-216,775.006,975.006,750.006,925.005,261.1637,659,000
2023-06-206,825.006,850.006,775.006,800.005,166.1924,394,300
2023-06-196,800.006,875.006,775.006,875.005,223.1712,514,200
2023-06-166,850.006,875.006,775.006,850.005,204.1863,892,800
2023-06-156,900.006,900.006,825.006,875.005,223.1716,414,000
2023-06-146,750.006,900.006,750.006,900.005,242.1734,146,100
2023-06-136,775.006,825.006,750.006,750.005,128.2123,911,800
2023-06-126,800.006,800.006,675.006,775.005,147.2037,558,000
2023-06-096,750.006,800.006,700.006,800.005,166.1924,894,700
2023-06-086,725.006,775.006,700.006,775.005,147.2032,704,900
2023-06-076,800.006,850.006,675.006,800.005,166.1970,088,800
2023-06-066,800.006,925.006,750.006,800.005,166.1965,289,000
2023-06-056,525.007,000.006,500.006,825.005,185.19200,252,000
2023-05-316,500.006,600.006,450.006,450.004,900.2997,414,300
2023-05-306,575.006,600.006,500.006,500.004,938.2727,796,100
2023-05-296,625.006,625.006,475.006,600.005,014.2527,939,400
2023-05-266,600.006,600.006,525.006,600.005,014.2525,356,200
2023-05-256,700.006,700.006,525.006,600.005,014.2538,012,400
2023-05-246,575.006,675.006,500.006,675.005,071.2348,542,600
2023-05-236,600.006,650.006,550.006,600.005,014.2538,956,500
2023-05-226,525.006,650.006,425.006,600.005,014.2563,796,300
2023-05-196,400.006,550.006,350.006,475.004,919.2868,296,600
2023-05-176,350.006,350.006,275.006,325.004,805.3229,481,800
2023-05-166,350.006,400.006,250.006,275.004,767.3321,765,600
2023-05-156,275.006,350.006,175.006,350.004,824.3135,443,800
2023-05-126,225.006,275.006,175.006,225.004,729.3557,832,300
2023-05-116,350.006,350.006,175.006,250.004,748.3439,670,800
2023-05-106,350.006,425.006,300.006,325.004,805.3252,408,500
2023-05-096,125.006,325.006,075.006,325.004,805.3296,944,200
2023-05-086,150.006,175.006,050.006,125.004,653.3795,087,500
2023-05-056,150.006,150.006,150.006,150.004,672.3773,799,100
2023-05-046,600.006,625.006,550.006,600.004,594.87113,075,500
2023-05-036,700.006,725.006,550.006,625.004,612.2892,188,300
2023-05-026,775.006,775.006,600.006,675.004,647.0974,812,300
2023-04-286,700.006,750.006,675.006,750.004,699.3064,976,400
2023-04-276,675.006,725.006,625.006,700.004,664.4960,240,600
2023-04-266,625.006,700.006,500.006,700.004,664.49182,919,200
2023-04-186,275.006,475.006,275.006,425.004,473.04102,288,700
2023-04-176,200.006,275.006,200.006,225.004,333.8033,966,100
2023-04-146,275.006,300.006,200.006,200.004,316.4038,512,100
2023-04-136,225.006,275.006,175.006,250.004,351.2147,251,000
2023-04-126,150.006,300.006,125.006,250.004,351.21115,098,200
2023-04-115,950.006,100.005,925.006,075.004,229.3737,702,800
2023-04-105,950.005,975.005,875.005,975.004,159.7534,686,500
2023-04-066,000.006,000.005,925.005,925.004,124.9433,368,000
2023-04-056,025.006,050.005,975.006,000.004,177.1627,556,900
2023-04-046,025.006,050.005,950.006,025.004,194.5628,888,300
2023-04-036,050.006,100.005,975.006,000.004,177.1640,228,600
← NewerPage 14 of 20 · 1,200 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.