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
2023-01-035,675.005,700.005,625.005,650.003,933.4923,044,800
2023-01-025,725.005,725.005,625.005,700.003,968.3013,300,500
2022-12-305,675.005,750.005,650.005,700.003,968.3036,384,500
2022-12-295,600.005,675.005,550.005,650.003,933.4932,241,500
2022-12-285,725.005,725.005,575.005,625.003,916.0932,195,100
2022-12-275,700.005,750.005,650.005,675.003,950.9016,609,100
2022-12-265,675.005,725.005,625.005,650.003,933.4913,572,400
2022-12-235,750.005,775.005,650.005,675.003,950.9031,969,000
2022-12-225,700.005,775.005,675.005,775.004,020.5124,968,000
2022-12-215,700.005,725.005,650.005,700.003,968.3034,953,500
2022-12-205,675.005,750.005,675.005,700.003,968.3025,898,300
2022-12-195,850.005,850.005,650.005,700.003,968.3052,080,300
2022-12-165,775.005,800.005,700.005,775.004,020.5166,057,300
2022-12-155,825.005,850.005,750.005,800.004,037.9252,249,800
2022-12-145,925.005,950.005,775.005,825.004,055.3278,786,600
2022-12-135,700.005,900.005,675.005,825.004,055.32102,751,100
2022-12-125,675.005,725.005,625.005,675.003,950.9078,443,300
2022-12-095,700.005,750.005,650.005,675.003,950.9048,920,700
2022-12-085,650.005,800.005,550.005,675.003,950.90146,380,400
2022-12-075,800.005,900.005,700.005,725.003,985.70101,299,600
2022-12-066,000.006,025.005,800.005,875.004,090.1369,886,900
2022-12-056,075.006,100.006,000.006,025.004,194.5670,397,500
2022-12-026,175.006,175.006,050.006,125.004,264.1851,852,900
2022-12-016,100.006,200.006,100.006,175.004,298.9979,777,800
2022-11-306,050.006,200.006,025.006,050.004,211.97135,755,100
2022-11-296,125.006,150.006,025.006,050.004,211.97115,482,500
2022-11-286,175.006,275.006,150.006,225.004,333.8033,813,300
2022-11-256,175.006,200.006,125.006,175.004,298.9933,754,200
2022-11-246,200.006,275.006,200.006,200.004,316.4026,043,500
2022-11-236,275.006,300.006,200.006,200.004,316.4031,865,600
2022-11-226,325.006,350.006,225.006,225.004,333.8033,102,700
2022-11-216,275.006,350.006,250.006,325.004,403.4222,990,800
2022-11-186,275.006,300.006,200.006,225.004,333.8029,304,900
2022-11-176,200.006,300.006,050.006,300.004,386.0235,186,400
2022-11-166,175.006,200.006,100.006,175.004,298.9960,391,100
2022-11-156,300.006,350.006,200.006,225.004,333.8057,543,200
2022-11-146,450.006,475.006,300.006,300.004,386.0254,457,500
2022-11-116,600.006,625.006,450.006,450.004,490.4450,938,200
2022-11-106,550.006,550.006,450.006,525.004,542.6629,257,100
2022-11-096,525.006,550.006,475.006,550.004,560.0634,619,900
2022-11-086,500.006,525.006,450.006,525.004,542.6635,247,300
2022-11-076,425.006,500.006,425.006,500.004,525.2533,733,700
2022-11-046,350.006,425.006,350.006,425.004,473.0451,904,700
2022-11-036,375.006,425.006,350.006,375.004,438.2326,035,200
2022-11-026,525.006,550.006,375.006,425.004,473.0454,177,800
2022-11-016,650.006,675.006,475.006,575.004,577.4753,720,300
2022-10-316,550.006,650.006,550.006,650.004,629.6835,243,800
2022-10-286,650.006,650.006,500.006,550.004,560.0623,409,000
2022-10-276,575.006,675.006,525.006,650.004,629.6830,429,800
2022-10-266,700.006,700.006,575.006,575.004,577.4729,237,300
2022-10-256,700.006,700.006,600.006,700.004,664.4938,557,800
2022-10-246,575.006,700.006,575.006,650.004,629.6837,202,900
2022-10-216,475.006,675.006,450.006,575.004,577.4752,148,500
2022-10-206,500.006,525.006,400.006,425.004,473.0432,226,200
2022-10-196,425.006,525.006,400.006,525.004,542.6625,542,800
2022-10-186,450.006,500.006,350.006,350.004,420.8342,600,400
2022-10-176,325.006,525.006,200.006,425.004,473.0450,710,300
2022-10-146,500.006,500.006,350.006,350.004,420.8346,453,700
2022-10-136,375.006,400.006,275.006,350.004,420.8344,281,200
2022-10-126,450.006,475.006,350.006,350.004,420.8372,794,100
← NewerPage 16 of 21 · 1,203 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.