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
2023-03-315,950.006,025.005,925.006,000.004,177.1640,645,500
2023-03-305,975.005,975.005,900.005,900.004,107.5440,186,400
2023-03-295,850.006,050.005,850.005,950.004,142.3569,662,500
2023-03-285,900.005,925.005,850.005,850.004,072.7336,099,100
2023-03-275,950.005,975.005,875.005,875.004,090.1332,496,200
2023-03-245,925.006,000.005,900.005,950.004,142.3576,196,000
2023-03-215,850.005,975.005,850.005,875.004,090.1335,447,800
2023-03-205,850.005,900.005,800.005,875.004,090.1322,162,600
2023-03-175,875.005,925.005,850.005,850.004,072.7351,325,300
2023-03-165,775.005,875.005,675.005,850.004,072.7330,239,800
2023-03-155,850.005,875.005,775.005,775.004,020.5133,265,000
2023-03-145,900.005,925.005,750.005,775.004,020.5157,213,300
2023-03-135,900.005,975.005,850.005,925.004,124.9428,402,600
2023-03-105,975.006,000.005,900.005,975.004,159.7533,341,200
2023-03-095,975.006,050.005,950.006,025.004,194.5623,104,400
2023-03-085,900.005,975.005,875.005,925.004,124.9435,043,900
2023-03-076,050.006,075.005,900.005,950.004,142.3538,123,700
2023-03-066,100.006,125.006,050.006,075.004,229.3722,188,200
2023-03-036,150.006,150.006,025.006,050.004,211.9732,818,500
2023-03-026,150.006,175.006,075.006,150.004,281.5927,120,800
2023-03-016,100.006,175.006,050.006,150.004,281.5949,851,200
2023-02-286,200.006,275.006,100.006,100.004,246.78154,669,700
2023-02-275,725.005,800.005,700.005,800.004,037.9224,928,700
2023-02-245,675.005,800.005,650.005,750.004,003.1134,562,600
2023-02-235,650.005,700.005,575.005,650.003,933.4933,440,100
2023-02-225,550.005,650.005,550.005,625.003,916.0930,696,900
2023-02-215,600.005,650.005,550.005,575.003,881.2826,985,200
2023-02-205,675.005,700.005,575.005,600.003,898.6830,860,700
2023-02-175,700.005,725.005,625.005,675.003,950.9026,847,100
2023-02-165,700.005,700.005,625.005,700.003,968.3019,017,900
2023-02-155,725.005,725.005,575.005,675.003,950.9044,340,200
2023-02-145,750.005,800.005,700.005,725.003,985.7026,983,600
2023-02-135,700.005,750.005,675.005,725.003,985.7019,770,900
2023-02-105,600.005,700.005,550.005,700.003,968.3071,158,200
2023-02-095,825.005,850.005,675.005,675.003,950.9038,967,800
2023-02-085,875.005,900.005,775.005,800.004,037.9227,237,100
2023-02-075,825.005,925.005,825.005,875.004,090.1329,536,700
2023-02-065,875.005,900.005,825.005,850.004,072.7331,129,700
2023-02-035,975.005,975.005,875.005,875.004,090.1324,683,400
2023-02-025,950.005,975.005,875.005,925.004,124.9424,343,700
2023-02-016,000.006,000.005,925.006,000.004,177.1635,361,100
2023-01-315,925.006,025.005,900.006,000.004,177.1674,753,500
2023-01-305,875.005,900.005,775.005,875.004,090.1346,665,200
2023-01-275,925.005,950.005,875.005,875.004,090.1326,364,900
2023-01-265,925.005,950.005,850.005,900.004,107.5440,169,400
2023-01-255,900.005,950.005,850.005,950.004,142.3515,295,500
2023-01-245,900.005,950.005,850.005,925.004,124.9425,154,300
2023-01-205,875.005,900.005,775.005,900.004,107.5449,292,700
2023-01-195,650.005,875.005,650.005,850.004,072.7388,542,700
2023-01-185,550.005,650.005,550.005,650.003,933.4928,126,900
2023-01-175,600.005,650.005,500.005,550.003,863.8766,999,600
2023-01-165,525.005,600.005,475.005,600.003,898.6843,513,600
2023-01-135,375.005,500.005,300.005,450.003,794.2552,061,200
2023-01-125,200.005,375.005,200.005,350.003,724.6358,566,700
2023-01-115,325.005,350.005,200.005,225.003,637.6164,233,300
2023-01-105,375.005,375.005,275.005,325.003,707.2354,318,300
2023-01-095,500.005,500.005,275.005,350.003,724.6363,478,600
2023-01-065,400.005,525.005,350.005,450.003,794.2559,754,600
2023-01-055,650.005,700.005,375.005,375.003,742.04106,047,000
2023-01-045,650.005,700.005,625.005,675.003,950.9032,580,000
← NewerPage 15 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.